Hybrid Software Group PLC HYSG
EURONEXT · Belgien · Technologiedienstleistungen
€3,880,00 (0,00 %)
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 | €3,88 | 0,00 % | €3,88 | €3,88 | €3,88 | 312 |
| 2026-09-30 | €3,88 | 0,00 % | €3,90 | €4,00 | €3,88 | 3,62K |
| 2026-09-29 | €3,88 | -0,51 % | €3,90 | €3,90 | €3,88 | 959 |
| 2026-09-28 | €3,90 | +1,04 % | €3,88 | €3,90 | €3,88 | 1,49K |
| 2026-09-25 | €3,86 | -1,53 % | €3,92 | €3,92 | €3,86 | 3,92K |
| 2026-09-24 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 48 |
| 2026-09-23 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 224 |
| 2026-09-22 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 53 |
| 2026-09-21 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 1,54K |
| 2026-09-18 | €3,92 | -2,00 % | €3,92 | €3,92 | €3,92 | 85 |
| 2026-09-17 | €4,00 | +2,04 % | €3,98 | €4,00 | €3,92 | 10,73K |
| 2026-09-16 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 91 |
| 2026-09-15 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 33 |
| 2026-09-14 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 1,26K |
| 2026-09-11 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 0 |
| 2026-09-10 | €3,92 | -2,97 % | €3,92 | €3,92 | €3,92 | 1,00K |
| 2026-09-09 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-09-08 | €4,04 | +1,00 % | €4,00 | €4,04 | €4,00 | 2,28K |
| 2026-09-07 | €4,00 | +3,09 % | €3,98 | €4,00 | €3,98 | 1,26K |
| 2026-09-04 | €3,88 | -1,52 % | €3,88 | €3,88 | €3,88 | 1,30K |
| 2026-09-03 | €3,94 | +1,55 % | €3,94 | €3,94 | €3,94 | 1,00K |
| 2026-09-02 | €3,88 | -0,51 % | €3,88 | €3,88 | €3,88 | 300 |
| 2026-09-01 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,86 | 6,56K |
| 2026-08-31 | €3,90 | -3,47 % | €4,00 | €4,00 | €3,90 | 9,15K |
| 2026-08-28 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-08-27 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-08-26 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-08-25 | €4,04 | +1,51 % | €4,04 | €4,04 | €4,04 | 332 |
| 2026-08-24 | €3,98 | -0,50 % | €3,96 | €3,98 | €3,96 | 68 |
| 2026-08-21 | €4,00 | -0,50 % | €4,02 | €4,04 | €4,00 | 354 |
| 2026-08-20 | €4,02 | +1,52 % | €4,00 | €4,02 | €4,00 | 3,27K |
| 2026-08-19 | €3,96 | -1,00 % | €3,90 | €3,96 | €3,90 | 130 |
| 2026-08-18 | €4,00 | +2,56 % | €3,92 | €4,00 | €3,90 | 1,15K |
| 2026-08-17 | €3,90 | -2,50 % | €3,90 | €3,90 | €3,90 | 1,50K |
| 2026-08-14 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-08-13 | €4,00 | +1,01 % | €3,98 | €4,00 | €3,98 | 5,05K |
| 2026-08-12 | €3,96 | -1,98 % | €3,96 | €3,96 | €3,96 | 261 |
| 2026-08-11 | €4,04 | +5,76 % | €3,90 | €4,04 | €3,88 | 94,75K |
| 2026-08-10 | €3,82 | +0,53 % | €3,82 | €3,82 | €3,82 | 946 |
| 2026-08-07 | €3,80 | -2,06 % | €3,84 | €3,84 | €3,80 | 2,00K |
| 2026-08-06 | €3,88 | +1,04 % | €3,88 | €3,88 | €3,88 | 2,32K |
| 2026-08-05 | €3,84 | +2,13 % | €3,84 | €3,84 | €3,84 | 490 |
| 2026-08-04 | €3,76 | -2,08 % | €3,80 | €3,80 | €3,76 | 1,50K |
| 2026-08-03 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1,12K |
| 2026-07-31 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 1,28K |
| 2026-07-30 | €3,84 | -2,54 % | €3,94 | €3,94 | €3,84 | 12,19K |
| 2026-07-29 | €3,94 | 0,00 % | €3,94 | €3,94 | €3,94 | 0 |
| 2026-07-28 | €3,94 | -0,51 % | €3,96 | €3,96 | €3,94 | 262 |
| 2026-07-27 | €3,96 | -0,50 % | €3,96 | €3,98 | €3,96 | 362 |
| 2026-07-24 | €3,98 | +3,65 % | €3,90 | €3,98 | €3,86 | 1,24K |
| 2026-07-23 | €3,84 | -3,52 % | €3,98 | €3,98 | €3,84 | 622 |
| 2026-07-22 | €3,98 | -0,50 % | €4,04 | €4,04 | €3,98 | 235 |
| 2026-07-21 | €4,00 | +4,17 % | €3,84 | €4,04 | €3,84 | 1,52K |
| 2026-07-20 | €3,84 | -0,52 % | €3,90 | €3,90 | €3,84 | 3,74K |
| 2026-07-17 | €3,86 | -3,50 % | €3,90 | €3,98 | €3,86 | 1,93K |
| 2026-07-16 | €4,00 | +3,63 % | €4,02 | €4,02 | €4,00 | 294 |
| 2026-07-15 | €3,86 | -1,03 % | €3,90 | €3,90 | €3,86 | 1,24K |
| 2026-07-14 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 600 |
| 2026-07-13 | €3,90 | -1,52 % | €3,94 | €3,94 | €3,90 | 450 |
| 2026-07-10 | €3,96 | +1,54 % | €3,96 | €3,96 | €3,96 | 185 |
| 2026-07-09 | €3,90 | -0,51 % | €3,90 | €3,90 | €3,90 | 8 |
| 2026-07-08 | €3,92 | -2,00 % | €3,98 | €3,98 | €3,90 | 1,71K |
| 2026-07-07 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-06 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 4,89K |
| 2026-07-03 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 1,56K |
| 2026-07-02 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-01 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-06-30 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-06-29 | €4,00 | 0,00 % | €4,02 | €4,02 | €4,00 | 8,01K |
| 2026-06-26 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-06-25 | €4,00 | 0,00 % | €4,04 | €4,04 | €4,00 | 1,76K |
| 2026-06-24 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-06-23 | €4,00 | -2,44 % | €4,00 | €4,00 | €4,00 | 499 |
| 2026-06-22 | €4,10 | +0,99 % | €4,00 | €4,10 | €4,00 | 53 |
| 2026-06-19 | €4,06 | 0,00 % | €4,06 | €4,06 | €4,06 | 16 |
| 2026-06-18 | €4,06 | +1,50 % | €4,00 | €4,06 | €4,00 | 202 |
| 2026-06-17 | €4,00 | +0,50 % | €4,02 | €4,02 | €4,00 | 515 |
| 2026-06-16 | €3,98 | +0,51 % | €3,96 | €3,98 | €3,96 | 397 |
| 2026-06-15 | €3,96 | -2,46 % | €4,04 | €4,04 | €3,96 | 2,31K |
| 2026-06-12 | €4,06 | +1,00 % | €3,92 | €4,08 | €3,92 | 1,03K |
| 2026-06-11 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 64 |
| 2026-06-10 | €4,02 | -0,50 % | €4,06 | €4,06 | €4,02 | 1,56K |
| 2026-06-09 | €4,04 | +0,50 % | €4,10 | €4,10 | €4,04 | 948 |
| 2026-06-08 | €4,02 | +1,01 % | €4,06 | €4,06 | €3,96 | 231 |
| 2026-06-05 | €3,98 | -3,86 % | €3,94 | €4,14 | €3,94 | 830 |
| 2026-06-04 | €4,14 | +2,48 % | €4,18 | €4,18 | €4,00 | 310 |
| 2026-06-03 | €4,04 | +1,00 % | €4,20 | €4,20 | €4,00 | 1,18K |
| 2026-06-02 | €4,00 | -2,44 % | €4,00 | €4,10 | €4,00 | 1,94K |
| 2026-06-01 | €4,10 | -1,91 % | €4,10 | €4,10 | €4,10 | 3,57K |
| 2026-05-29 | €4,18 | +4,50 % | €4,18 | €4,18 | €4,18 | 285 |