hGears AG HGEA
XETR · Deutschland · Langlebige Konsumgüter
€0,3980-0,01 (-2,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,41 | -4,67 % | €0,44 | €0,44 | €0,41 | 20 |
| 2026-09-29 | €0,43 | -4,04 % | €0,41 | €0,43 | €0,41 | 762 |
| 2026-09-28 | €0,45 | +9,85 % | €0,40 | €0,45 | €0,40 | 674 |
| 2026-09-25 | €0,41 | -0,98 % | €0,37 | €0,41 | €0,37 | 189 |
| 2026-09-24 | €0,41 | -1,91 % | €0,46 | €0,46 | €0,37 | 1,47K |
| 2026-09-23 | €0,42 | -2,79 % | €0,44 | €0,44 | €0,42 | 224 |
| 2026-09-22 | €0,43 | -2,27 % | €0,44 | €0,47 | €0,40 | 68 |
| 2026-09-21 | €0,44 | -7,56 % | €0,48 | €0,48 | €0,44 | 3,76K |
| 2026-09-18 | €0,48 | +0,42 % | €0,45 | €0,50 | €0,45 | 9,27K |
| 2026-09-17 | €0,47 | -10,57 % | €0,52 | €0,54 | €0,45 | 19,26K |
| 2026-09-16 | €0,53 | +9,50 % | €0,50 | €0,60 | €0,50 | 107,14K |
| 2026-09-15 | €0,48 | +0,83 % | €0,50 | €0,50 | €0,46 | 6,17K |
| 2026-09-14 | €0,48 | -2,44 % | €0,49 | €0,51 | €0,45 | 2,31K |
| 2026-09-11 | €0,49 | -1,60 % | €0,47 | €0,51 | €0,47 | 822 |
| 2026-09-10 | €0,50 | +0,81 % | €0,51 | €0,52 | €0,49 | 7,37K |
| 2026-09-09 | €0,50 | -18,02 % | €0,61 | €0,61 | €0,44 | 70,77K |
| 2026-09-08 | €0,61 | -12,95 % | €0,62 | €0,67 | €0,60 | 7,99K |
| 2026-09-07 | €0,69 | -17,26 % | €0,83 | €0,86 | €0,69 | 27,43K |
| 2026-09-04 | €0,84 | -0,59 % | €0,85 | €0,85 | €0,84 | 275 |
| 2026-09-03 | €0,85 | +2,42 % | €0,85 | €0,85 | €0,85 | 561 |
| 2026-09-02 | €0,82 | 0,00 % | €0,82 | €0,82 | €0,82 | 0 |
| 2026-09-01 | €0,82 | -1,20 % | €0,85 | €0,85 | €0,82 | 7,89K |
| 2026-08-31 | €0,83 | +1,21 % | €0,85 | €0,85 | €0,83 | 4,16K |
| 2026-08-28 | €0,82 | -1,79 % | €0,85 | €0,93 | €0,80 | 9,02K |
| 2026-08-27 | €0,84 | +2,44 % | €0,82 | €0,85 | €0,82 | 2,15K |
| 2026-08-26 | €0,82 | -3,53 % | €0,85 | €0,85 | €0,82 | 324 |
| 2026-08-25 | €0,85 | +2,41 % | €0,81 | €0,85 | €0,81 | 758 |
| 2026-08-24 | €0,83 | -2,35 % | €0,85 | €0,85 | €0,83 | 846 |
| 2026-08-21 | €0,85 | +5,59 % | €0,83 | €0,85 | €0,83 | 28,43K |
| 2026-08-20 | €0,81 | -0,62 % | €0,83 | €0,85 | €0,81 | 12,28K |
| 2026-08-19 | €0,81 | -1,22 % | €0,83 | €0,83 | €0,81 | 1,50K |
| 2026-08-18 | €0,82 | +2,50 % | €0,83 | €0,83 | €0,82 | 852 |
| 2026-08-17 | €0,80 | -1,84 % | €0,80 | €0,83 | €0,80 | 3,01K |
| 2026-08-14 | €0,81 | 0,00 % | €0,80 | €0,83 | €0,80 | 617 |
| 2026-08-13 | €0,81 | 0,00 % | €0,80 | €0,83 | €0,80 | 198 |
| 2026-08-12 | €0,81 | +1,87 % | €0,83 | €0,83 | €0,81 | 27 |
| 2026-08-11 | €0,80 | -1,84 % | €0,83 | €0,83 | €0,80 | 1,62K |
| 2026-08-10 | €0,81 | 0,00 % | €0,80 | €0,83 | €0,80 | 467 |
| 2026-08-07 | €0,81 | -1,21 % | €0,83 | €0,83 | €0,80 | 33 |
| 2026-08-06 | €0,82 | +1,23 % | €0,83 | €0,83 | €0,82 | 21 |
| 2026-08-05 | €0,81 | +1,87 % | €0,80 | €0,82 | €0,80 | 120 |
| 2026-08-04 | €0,80 | -0,62 % | €0,83 | €0,83 | €0,78 | 105 |
| 2026-08-03 | €0,81 | +1,90 % | €0,83 | €0,83 | €0,81 | 37 |
| 2026-07-31 | €0,79 | -0,63 % | €0,83 | €0,83 | €0,79 | 202 |
| 2026-07-30 | €0,80 | +0,63 % | €0,83 | €0,83 | €0,79 | 5,39K |
| 2026-07-29 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 0 |
| 2026-07-28 | €0,79 | -2,47 % | €0,83 | €0,83 | €0,79 | 524 |
| 2026-07-27 | €0,81 | +1,25 % | €0,82 | €0,82 | €0,81 | 4,07K |
| 2026-07-24 | €0,80 | +1,91 % | €0,75 | €0,82 | €0,74 | 4,38K |
| 2026-07-23 | €0,79 | +0,64 % | €0,79 | €0,79 | €0,79 | 0 |
| 2026-07-22 | €0,78 | -0,64 % | €0,75 | €0,81 | €0,75 | 24 |
| 2026-07-21 | €0,79 | -0,63 % | €0,82 | €0,82 | €0,79 | 234 |
| 2026-07-20 | €0,79 | -1,25 % | €0,79 | €0,79 | €0,79 | 0 |
| 2026-07-17 | €0,80 | -3,61 % | €0,81 | €0,82 | €0,80 | 12,75K |
| 2026-07-16 | €0,83 | -3,49 % | €0,85 | €0,85 | €0,83 | 35 |
| 2026-07-15 | €0,86 | -0,58 % | €0,82 | €0,86 | €0,82 | 996 |
| 2026-07-14 | €0,87 | -5,98 % | €0,91 | €0,91 | €0,87 | 69 |
| 2026-07-13 | €0,92 | +5,75 % | €0,94 | €0,94 | €0,92 | 9 |
| 2026-07-10 | €0,87 | -1,69 % | €0,89 | €0,89 | €0,87 | 18 |
| 2026-07-09 | €0,88 | +2,91 % | €0,89 | €0,89 | €0,86 | 34 |
| 2026-07-08 | €0,86 | -1,15 % | €0,90 | €0,90 | €0,86 | 13 |
| 2026-07-07 | €0,87 | 0,00 % | €0,84 | €0,87 | €0,84 | 7 |
| 2026-07-06 | €0,87 | +3,57 % | €0,81 | €0,89 | €0,81 | 1,49K |
| 2026-07-03 | €0,84 | -5,08 % | €0,87 | €0,87 | €0,84 | 768 |
| 2026-07-02 | €0,88 | +5,36 % | €0,85 | €0,88 | €0,85 | 1,02K |
| 2026-07-01 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 20 |
| 2026-06-30 | €0,84 | -1,75 % | €0,84 | €0,84 | €0,84 | 10 |
| 2026-06-29 | €0,86 | +0,59 % | €0,86 | €0,86 | €0,86 | 0 |
| 2026-06-26 | €0,85 | -0,58 % | €0,88 | €0,88 | €0,85 | 159 |
| 2026-06-25 | €0,86 | -2,29 % | €0,86 | €0,88 | €0,85 | 7,97K |
| 2026-06-24 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 60 |
| 2026-06-23 | €0,88 | 0,00 % | €0,89 | €0,91 | €0,88 | 183 |
| 2026-06-22 | €0,88 | +0,57 % | €0,88 | €0,88 | €0,88 | 0 |
| 2026-06-19 | €0,87 | -2,25 % | €0,89 | €0,89 | €0,87 | 99 |
| 2026-06-18 | €0,89 | +1,71 % | €0,85 | €0,89 | €0,85 | 658 |
| 2026-06-17 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 0 |
| 2026-06-16 | €0,88 | -5,41 % | €0,89 | €0,91 | €0,86 | 10,15K |
| 2026-06-15 | €0,93 | +3,35 % | €0,90 | €0,93 | €0,87 | 25,53K |
| 2026-06-12 | €0,89 | -0,56 % | €0,88 | €0,90 | €0,88 | 14,34K |
| 2026-06-11 | €0,90 | -0,55 % | €0,90 | €0,90 | €0,90 | 4,70K |
| 2026-06-10 | €0,90 | +1,69 % | €0,92 | €0,92 | €0,90 | 4,12K |
| 2026-06-09 | €0,89 | 0,00 % | €0,93 | €0,93 | €0,89 | 12 |
| 2026-06-08 | €0,89 | -1,66 % | €0,89 | €0,89 | €0,89 | 0 |
| 2026-06-05 | €0,90 | +1,12 % | €0,90 | €0,90 | €0,90 | 0 |
| 2026-06-04 | €0,89 | -1,65 % | €0,90 | €0,90 | €0,88 | 1,13K |
| 2026-06-03 | €0,91 | -1,09 % | €0,92 | €0,92 | €0,91 | 3,84K |
| 2026-06-02 | €0,92 | -2,65 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-06-01 | €0,94 | +0,53 % | €1,00 | €1,00 | €0,94 | 1,87K |
| 2026-05-29 | €0,94 | -0,53 % | €0,94 | €0,94 | €0,94 | 11 |
| 2026-05-28 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,94 | 0 |