Hydrogene de France HDF
EURONEXT · Frankreich · Versorger
€2,06-0,01 (-0,48 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €2,06 | -0,48 % | €2,08 | €2,08 | €2,06 | 1,15K |
| 2026-10-01 | €2,07 | -1,66 % | €2,11 | €2,11 | €2,04 | 7,71K |
| 2026-09-30 | €2,11 | -3,44 % | €2,18 | €2,18 | €2,08 | 12,12K |
| 2026-09-29 | €2,18 | 0,00 % | €2,18 | €2,21 | €2,17 | 14,25K |
| 2026-09-28 | €2,18 | -3,96 % | €2,27 | €2,27 | €2,18 | 18,19K |
| 2026-09-25 | €2,27 | +1,34 % | €2,24 | €2,30 | €2,23 | 7,50K |
| 2026-09-24 | €2,24 | -1,10 % | €2,27 | €2,28 | €2,23 | 10,94K |
| 2026-09-23 | €2,27 | -0,44 % | €2,27 | €2,27 | €2,24 | 4,23K |
| 2026-09-22 | €2,28 | -1,73 % | €2,32 | €2,33 | €2,26 | 7,55K |
| 2026-09-21 | €2,32 | -3,74 % | €2,40 | €2,40 | €2,32 | 4,25K |
| 2026-09-18 | €2,40 | -1,84 % | €2,45 | €2,45 | €2,40 | 2,17K |
| 2026-09-17 | €2,45 | +2,94 % | €2,38 | €2,47 | €2,37 | 8,06K |
| 2026-09-16 | €2,38 | -0,21 % | €2,38 | €2,38 | €2,38 | 1,49K |
| 2026-09-15 | €2,38 | -1,04 % | €2,41 | €2,41 | €2,38 | 3,05K |
| 2026-09-14 | €2,41 | +1,69 % | €2,37 | €2,41 | €2,37 | 3,00K |
| 2026-09-11 | €2,37 | +1,07 % | €2,35 | €2,39 | €2,34 | 4,70K |
| 2026-09-10 | €2,35 | -2,70 % | €2,40 | €2,45 | €2,35 | 9,66K |
| 2026-09-09 | €2,41 | -2,03 % | €2,45 | €2,59 | €2,35 | 28,76K |
| 2026-09-08 | €2,46 | -0,20 % | €2,47 | €2,47 | €2,45 | 4,17K |
| 2026-09-07 | €2,46 | -0,20 % | €2,47 | €2,47 | €2,46 | 1,72K |
| 2026-09-04 | €2,47 | -0,80 % | €2,47 | €2,48 | €2,46 | 3,42K |
| 2026-09-03 | €2,49 | -6,39 % | €2,66 | €2,66 | €2,49 | 24,99K |
| 2026-09-02 | €2,66 | -0,19 % | €2,66 | €2,68 | €2,66 | 2,50K |
| 2026-09-01 | €2,66 | -3,27 % | €2,75 | €2,76 | €2,66 | 10,55K |
| 2026-08-31 | €2,76 | -0,18 % | €2,79 | €2,79 | €2,76 | 5,52K |
| 2026-08-28 | €2,76 | -0,72 % | €2,78 | €2,79 | €2,76 | 3,92K |
| 2026-08-27 | €2,78 | -0,54 % | €2,80 | €2,80 | €2,78 | 3,37K |
| 2026-08-26 | €2,80 | -1,24 % | €2,84 | €2,84 | €2,80 | 11,71K |
| 2026-08-25 | €2,83 | -1,22 % | €2,87 | €2,87 | €2,83 | 5,98K |
| 2026-08-24 | €2,87 | -0,87 % | €2,89 | €2,89 | €2,87 | 3,14K |
| 2026-08-21 | €2,89 | 0,00 % | €2,89 | €2,89 | €2,88 | 4,83K |
| 2026-08-20 | €2,89 | +0,70 % | €2,87 | €2,89 | €2,87 | 2,32K |
| 2026-08-19 | €2,87 | +0,53 % | €2,86 | €2,87 | €2,86 | 3,52K |
| 2026-08-18 | €2,86 | +1,42 % | €2,82 | €2,86 | €2,81 | 5,95K |
| 2026-08-17 | €2,82 | -0,71 % | €2,84 | €2,85 | €2,81 | 8,82K |
| 2026-08-14 | €2,84 | +0,18 % | €2,83 | €2,84 | €2,83 | 940 |
| 2026-08-13 | €2,83 | -0,18 % | €2,84 | €2,84 | €2,82 | 5,32K |
| 2026-08-12 | €2,84 | -3,41 % | €2,93 | €2,93 | €2,70 | 16,31K |
| 2026-08-11 | €2,93 | +4,26 % | €2,82 | €2,95 | €2,82 | 18,01K |
| 2026-08-10 | €2,82 | +2,74 % | €2,74 | €2,82 | €2,74 | 7,13K |
| 2026-08-07 | €2,74 | 0,00 % | €2,73 | €2,74 | €2,72 | 6,67K |
| 2026-08-06 | €2,74 | -2,14 % | €2,80 | €2,80 | €2,72 | 12,24K |
| 2026-08-05 | €2,80 | +2,94 % | €2,74 | €2,99 | €2,74 | 30,13K |
| 2026-08-04 | €2,72 | +9,90 % | €2,47 | €2,72 | €2,47 | 19,20K |
| 2026-08-03 | €2,47 | +2,27 % | €2,42 | €2,47 | €2,41 | 7,90K |
| 2026-07-31 | €2,42 | +9,75 % | €2,21 | €2,42 | €2,20 | 18,98K |
| 2026-07-30 | €2,20 | +0,23 % | €2,20 | €2,20 | €2,19 | 4,26K |
| 2026-07-29 | €2,20 | -1,79 % | €2,23 | €2,23 | €2,18 | 4,40K |
| 2026-07-28 | €2,24 | -1,75 % | €2,25 | €2,26 | €2,20 | 6,38K |
| 2026-07-27 | €2,28 | -2,15 % | €2,33 | €2,33 | €2,28 | 5,35K |
| 2026-07-24 | €2,33 | 0,00 % | €2,33 | €2,33 | €2,26 | 8,95K |
| 2026-07-23 | €2,33 | -2,71 % | €2,39 | €2,39 | €2,29 | 10,43K |
| 2026-07-22 | €2,39 | -2,44 % | €2,46 | €2,46 | €2,38 | 8,49K |
| 2026-07-21 | €2,45 | -2,19 % | €2,51 | €2,51 | €2,45 | 8,20K |
| 2026-07-20 | €2,51 | 0,00 % | €2,52 | €2,53 | €2,51 | 5,80K |
| 2026-07-17 | €2,51 | -1,18 % | €2,52 | €2,53 | €2,51 | 3,65K |
| 2026-07-16 | €2,54 | -1,17 % | €2,57 | €2,57 | €2,48 | 9,90K |
| 2026-07-15 | €2,57 | -2,65 % | €2,64 | €2,64 | €2,57 | 5,84K |
| 2026-07-14 | €2,64 | -2,22 % | €2,70 | €2,70 | €2,60 | 6,35K |
| 2026-07-13 | €2,70 | +0,75 % | €2,68 | €2,74 | €2,66 | 7,05K |
| 2026-07-10 | €2,68 | -1,11 % | €2,67 | €2,68 | €2,60 | 7,84K |
| 2026-07-09 | €2,71 | -8,60 % | €2,80 | €2,88 | €2,60 | 19,01K |
| 2026-07-08 | €2,96 | -1,82 % | €3,02 | €3,02 | €2,86 | 11,56K |
| 2026-07-07 | €3,02 | -0,66 % | €3,04 | €3,11 | €3,00 | 8,20K |
| 2026-07-06 | €3,04 | -4,10 % | €3,16 | €3,17 | €3,01 | 9,09K |
| 2026-07-03 | €3,17 | -1,25 % | €3,20 | €3,20 | €3,17 | 3,63K |
| 2026-07-02 | €3,21 | 0,00 % | €3,21 | €3,21 | €3,20 | 1,20K |
| 2026-07-01 | €3,21 | -0,47 % | €3,22 | €3,29 | €3,20 | 4,76K |
| 2026-06-30 | €3,22 | -1,07 % | €3,25 | €3,26 | €3,22 | 3,33K |
| 2026-06-29 | €3,26 | -2,98 % | €3,35 | €3,35 | €3,21 | 13,35K |
| 2026-06-26 | €3,36 | +1,51 % | €3,31 | €3,39 | €3,31 | 4,34K |
| 2026-06-25 | €3,31 | -1,05 % | €3,35 | €3,35 | €3,31 | 2,31K |
| 2026-06-24 | €3,35 | +0,60 % | €3,33 | €3,38 | €3,33 | 7,08K |
| 2026-06-23 | €3,33 | -0,15 % | €3,33 | €3,33 | €3,32 | 4,01K |
| 2026-06-22 | €3,33 | -0,60 % | €3,35 | €3,35 | €3,33 | 1,83K |
| 2026-06-19 | €3,35 | 0,00 % | €3,35 | €3,36 | €3,35 | 1,71K |
| 2026-06-18 | €3,35 | -0,30 % | €3,35 | €3,37 | €3,35 | 3,01K |
| 2026-06-17 | €3,36 | 0,00 % | €3,36 | €3,37 | €3,35 | 4,37K |
| 2026-06-16 | €3,36 | -1,75 % | €3,42 | €3,42 | €3,35 | 5,98K |
| 2026-06-15 | €3,42 | 0,00 % | €3,42 | €3,43 | €3,42 | 1,63K |
| 2026-06-12 | €3,42 | -0,87 % | €3,45 | €3,45 | €3,35 | 3,76K |
| 2026-06-11 | €3,45 | -1,71 % | €3,50 | €3,52 | €3,45 | 7,54K |
| 2026-06-10 | €3,51 | -0,28 % | €3,52 | €3,54 | €3,49 | 4,86K |
| 2026-06-09 | €3,52 | +0,57 % | €3,50 | €3,53 | €3,49 | 2,26K |
| 2026-06-08 | €3,50 | -4,24 % | €3,60 | €3,60 | €3,49 | 8,01K |
| 2026-06-05 | €3,65 | -0,54 % | €3,67 | €3,67 | €3,55 | 5,59K |
| 2026-06-04 | €3,67 | -1,21 % | €3,72 | €3,74 | €3,65 | 7,57K |
| 2026-06-03 | €3,72 | -1,33 % | €3,77 | €3,77 | €3,72 | 6,28K |
| 2026-06-02 | €3,77 | +1,62 % | €3,71 | €3,77 | €3,69 | 4,29K |
| 2026-06-01 | €3,71 | -1,33 % | €3,80 | €3,80 | €3,70 | 6,45K |