Hbx Group International Plc HBX
BME · Spanien · Verbraucherdienstleistungen
€7,40+0,02 (+0,27 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,40 | +0,27 % | €7,36 | €7,44 | €7,21 | 228,98K |
| 2026-09-30 | €7,38 | -0,74 % | €7,44 | €7,62 | €7,36 | 486,10K |
| 2026-09-29 | €7,43 | +1,36 % | €7,31 | €7,47 | €7,22 | 507,71K |
| 2026-09-28 | €7,34 | +1,24 % | €7,25 | €7,45 | €7,22 | 618,03K |
| 2026-09-25 | €7,24 | +2,19 % | €7,05 | €7,27 | €7,05 | 290,26K |
| 2026-09-24 | €7,09 | -0,14 % | €7,20 | €7,20 | €7,03 | 159,62K |
| 2026-09-23 | €7,10 | -1,18 % | €7,32 | €7,32 | €7,05 | 269,49K |
| 2026-09-22 | €7,18 | -0,96 % | €7,26 | €7,37 | €7,18 | 229,02K |
| 2026-09-21 | €7,26 | +3,05 % | €7,18 | €7,33 | €7,06 | 295,88K |
| 2026-09-18 | €7,04 | -1,05 % | €7,16 | €7,16 | €7,02 | 715,08K |
| 2026-09-17 | €7,11 | +0,49 % | €7,18 | €7,21 | €7,10 | 169,68K |
| 2026-09-16 | €7,08 | -0,49 % | €7,10 | €7,18 | €7,01 | 222,70K |
| 2026-09-15 | €7,11 | -0,07 % | €7,15 | €7,15 | €7,03 | 334,98K |
| 2026-09-14 | €7,12 | -0,84 % | €7,14 | €7,24 | €7,05 | 261,01K |
| 2026-09-11 | €7,18 | +0,07 % | €7,20 | €7,22 | €7,14 | 163,51K |
| 2026-09-10 | €7,18 | -0,55 % | €7,28 | €7,28 | €7,18 | 149,95K |
| 2026-09-09 | €7,22 | -1,16 % | €7,18 | €7,26 | €7,10 | 196,14K |
| 2026-09-08 | €7,30 | -0,27 % | €7,30 | €7,38 | €7,24 | 247,56K |
| 2026-09-07 | €7,32 | -1,61 % | €7,40 | €7,45 | €7,30 | 284,32K |
| 2026-09-04 | €7,44 | +0,27 % | €7,45 | €7,55 | €7,40 | 162,96K |
| 2026-09-03 | €7,42 | +1,57 % | €7,52 | €7,53 | €7,28 | 189,99K |
| 2026-09-02 | €7,30 | -1,81 % | €7,38 | €7,38 | €7,28 | 269,41K |
| 2026-09-01 | €7,44 | -1,85 % | €7,52 | €7,53 | €7,30 | 220,27K |
| 2026-08-31 | €7,58 | -2,07 % | €7,72 | €7,72 | €7,49 | 540,76K |
| 2026-08-28 | €7,74 | -0,19 % | €7,71 | €7,82 | €7,71 | 151,93K |
| 2026-08-27 | €7,76 | +0,13 % | €7,74 | €7,81 | €7,71 | 121,29K |
| 2026-08-26 | €7,74 | +0,52 % | €7,70 | €7,84 | €7,70 | 462,35K |
| 2026-08-25 | €7,70 | -0,45 % | €7,68 | €7,82 | €7,68 | 685,16K |
| 2026-08-24 | €7,74 | -0,13 % | €7,76 | €7,80 | €7,70 | 332,44K |
| 2026-08-21 | €7,75 | -0,39 % | €7,71 | €7,83 | €7,71 | 106,48K |
| 2026-08-20 | €7,78 | +0,06 % | €7,70 | €7,83 | €7,70 | 111,55K |
| 2026-08-19 | €7,78 | +0,26 % | €7,68 | €7,81 | €7,64 | 151,23K |
| 2026-08-18 | €7,76 | -1,65 % | €7,82 | €7,85 | €7,65 | 289,71K |
| 2026-08-17 | €7,89 | +0,06 % | €7,94 | €7,99 | €7,82 | 111,92K |
| 2026-08-14 | €7,88 | +0,64 % | €7,88 | €8,01 | €7,86 | 229,36K |
| 2026-08-13 | €7,83 | +0,19 % | €7,86 | €7,91 | €7,77 | 116,14K |
| 2026-08-12 | €7,82 | +0,13 % | €7,88 | €7,88 | €7,75 | 91,46K |
| 2026-08-11 | €7,80 | -0,76 % | €7,78 | €7,86 | €7,76 | 116,07K |
| 2026-08-10 | €7,86 | -0,06 % | €7,90 | €7,90 | €7,74 | 190,81K |
| 2026-08-07 | €7,87 | +0,45 % | €7,84 | €7,94 | €7,80 | 138,55K |
| 2026-08-06 | €7,84 | -0,51 % | €7,89 | €7,97 | €7,75 | 204,83K |
| 2026-08-05 | €7,88 | +1,48 % | €7,83 | €7,99 | €7,74 | 329,34K |
| 2026-08-04 | €7,76 | +0,98 % | €7,69 | €7,81 | €7,53 | 213,05K |
| 2026-08-03 | €7,68 | -0,45 % | €7,80 | €7,95 | €7,62 | 309,59K |
| 2026-07-31 | €7,72 | -1,40 % | €7,76 | €7,86 | €7,66 | 206,73K |
| 2026-07-30 | €7,83 | +3,64 % | €7,49 | €8,08 | €7,45 | 1,12M |
| 2026-07-29 | €7,55 | -0,66 % | €7,64 | €7,70 | €7,34 | 490,06K |
| 2026-07-28 | €7,61 | +0,80 % | €7,55 | €7,69 | €7,55 | 307,67K |
| 2026-07-27 | €7,55 | +2,37 % | €7,49 | €7,71 | €7,49 | 691,69K |
| 2026-07-24 | €7,37 | +1,03 % | €7,34 | €7,43 | €7,25 | 205,44K |
| 2026-07-23 | €7,30 | -0,88 % | €7,49 | €7,49 | €7,23 | 186,71K |
| 2026-07-22 | €7,36 | -1,27 % | €7,47 | €7,48 | €7,35 | 146,00K |
| 2026-07-21 | €7,45 | -0,40 % | €7,52 | €7,52 | €7,40 | 91,64K |
| 2026-07-20 | €7,49 | +0,67 % | €7,45 | €7,53 | €7,36 | 157,41K |
| 2026-07-17 | €7,43 | +0,41 % | €7,41 | €7,47 | €7,30 | 144,49K |
| 2026-07-16 | €7,41 | +0,27 % | €7,44 | €7,44 | €7,32 | 200,75K |
| 2026-07-15 | €7,39 | -0,27 % | €7,30 | €7,39 | €7,16 | 190,51K |
| 2026-07-14 | €7,41 | -1,46 % | €7,55 | €7,55 | €7,23 | 272,89K |
| 2026-07-13 | €7,51 | -0,40 % | €7,50 | €7,59 | €7,45 | 138,78K |
| 2026-07-10 | €7,55 | +1,28 % | €7,50 | €7,62 | €7,40 | 306,57K |
| 2026-07-09 | €7,45 | +1,50 % | €7,45 | €7,53 | €7,32 | 270,80K |
| 2026-07-08 | €7,34 | -2,39 % | €7,59 | €7,66 | €7,25 | 568,47K |
| 2026-07-07 | €7,52 | +6,44 % | €7,08 | €7,59 | €7,08 | 877,55K |
| 2026-07-06 | €7,07 | +0,50 % | €7,10 | €7,15 | €7,03 | 195,80K |
| 2026-07-03 | €7,03 | +0,29 % | €7,08 | €7,10 | €6,97 | 221,75K |
| 2026-07-02 | €7,01 | +1,15 % | €7,00 | €7,13 | €6,97 | 267,69K |
| 2026-07-01 | €6,93 | +2,21 % | €6,69 | €6,99 | €6,69 | 312,24K |
| 2026-06-30 | €6,78 | +0,44 % | €6,83 | €6,95 | €6,72 | 310,02K |
| 2026-06-29 | €6,75 | +1,20 % | €6,70 | €6,86 | €6,68 | 251,87K |
| 2026-06-26 | €6,67 | -1,84 % | €6,76 | €6,80 | €6,63 | 672,92K |
| 2026-06-25 | €6,80 | -1,66 % | €6,91 | €6,95 | €6,76 | 324,52K |
| 2026-06-24 | €6,91 | +1,25 % | €6,88 | €6,92 | €6,72 | 382,33K |
| 2026-06-23 | €6,82 | -1,94 % | €6,93 | €6,93 | €6,80 | 331,17K |
| 2026-06-22 | €6,96 | -1,56 % | €7,03 | €7,09 | €6,93 | 335,53K |
| 2026-06-19 | €7,07 | -0,63 % | €7,14 | €7,14 | €7,03 | 288,68K |
| 2026-06-18 | €7,11 | +0,14 % | €7,12 | €7,14 | €7,05 | 216,72K |
| 2026-06-17 | €7,11 | +0,64 % | €7,13 | €7,14 | €7,01 | 212,53K |
| 2026-06-16 | €7,06 | +0,07 % | €7,12 | €7,15 | €7,03 | 203,34K |
| 2026-06-15 | €7,05 | +2,39 % | €7,11 | €7,19 | €7,02 | 457,25K |
| 2026-06-12 | €6,89 | +4,24 % | €6,80 | €6,94 | €6,74 | 427,37K |
| 2026-06-11 | €6,61 | -1,86 % | €6,68 | €6,75 | €6,61 | 361,52K |
| 2026-06-10 | €6,74 | -2,46 % | €6,99 | €7,01 | €6,74 | 380,86K |
| 2026-06-09 | €6,91 | -1,36 % | €7,00 | €7,09 | €6,89 | 352,97K |
| 2026-06-08 | €7,00 | -1,27 % | €6,94 | €7,04 | €6,87 | 352,69K |
| 2026-06-05 | €7,09 | -0,21 % | €7,13 | €7,24 | €7,08 | 242,37K |
| 2026-06-04 | €7,11 | +1,36 % | €7,12 | €7,19 | €7,03 | 270,94K |
| 2026-06-03 | €7,01 | -2,16 % | €7,17 | €7,19 | €6,94 | 284,93K |
| 2026-06-02 | €7,16 | +1,06 % | €7,19 | €7,34 | €7,16 | 429,73K |
| 2026-06-01 | €7,09 | -0,49 % | €7,16 | €7,30 | €6,97 | 485,73K |
| 2026-05-29 | €7,13 | +3,64 % | €6,96 | €7,17 | €6,94 | 852,99K |