hGears AG (A3CMGN)

HGEA
🏛️ Deutschland →
1.74
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 21.80 22.20 21.00 21.80 0.0M
2021-12-29 22.80 23.20 21.40 21.40 0.0M
2021-12-28 23.60 23.60 22.80 23.00 0.0M
2021-12-27 23.00 23.60 22.80 23.60 0.0M
2021-12-23 22.60 23.20 22.60 22.80 0.0M
2021-12-22 22.00 22.80 22.00 22.60 0.0M
2021-12-21 20.40 21.40 20.40 21.40 0.0M
2021-12-20 21.20 22.00 20.80 20.80 0.0M
2021-12-17 21.40 21.80 21.00 21.00 0.0M
2021-12-16 22.60 22.60 21.40 21.40 0.0M
2021-12-15 22.60 23.00 22.40 22.40 0.0M
2021-12-14 23.40 23.40 22.00 22.20 0.0M
2021-12-13 23.60 23.60 23.20 23.20 0.0M
2021-12-10 22.40 23.80 22.40 23.40 0.0M
2021-12-09 21.80 22.60 21.80 22.60 0.0M
2021-12-08 22.20 22.20 21.40 21.60 0.0M
2021-12-07 22.20 22.20 22.00 22.00 0.0M
2021-12-06 22.20 22.20 21.80 21.80 0.0M
2021-12-03 21.40 22.20 21.40 22.20 0.0M
2021-12-02 21.80 22.00 21.20 21.20 0.0M
2021-12-01 21.80 22.00 21.80 22.00 0.0M
2021-11-30 22.40 22.40 21.60 21.60 0.0M
2021-11-29 22.20 22.60 22.00 22.00 0.0M
2021-11-26 22.20 22.40 21.40 22.00 0.0M
2021-11-25 22.20 22.60 21.20 21.20 0.0M
2021-11-24 23.20 23.40 22.00 22.00 0.0M
2021-11-23 22.80 23.00 22.00 23.00 0.0M
2021-11-22 25.00 25.00 22.80 23.00 0.0M
2021-11-19 24.60 24.60 24.00 24.60 0.0M
2021-11-18 25.00 25.00 24.40 25.00 0.0M
2021-11-17 24.80 25.00 24.40 24.60 0.0M
2021-11-16 24.20 25.00 24.00 24.80 0.0M
2021-11-15 22.40 24.40 22.40 24.40 0.0M
2021-11-12 21.30 23.00 21.10 22.00 0.1M
2021-11-11 21.50 21.50 20.00 21.00 0.0M
2021-11-10 20.40 20.70 20.00 20.20 0.0M
2021-11-09 21.50 21.50 20.50 21.10 0.0M
2021-11-08 21.50 21.50 21.10 21.50 0.0M
2021-11-05 21.50 21.60 21.20 21.50 0.0M
2021-11-04 21.70 21.90 21.30 21.40 0.0M
2021-11-03 20.90 21.30 20.80 21.10 0.0M
2021-11-02 21.50 21.50 20.10 20.70 0.0M
2021-11-01 20.80 21.70 20.70 21.70 0.0M
2021-10-29 20.70 20.80 20.00 20.60 0.0M
2021-10-28 20.70 20.90 19.75 20.70 0.0M
2021-10-27 19.60 21.00 19.60 20.70 0.0M
2021-10-26 19.80 20.20 19.55 19.60 0.0M
2021-10-25 19.80 19.80 19.65 19.80 0.0M
2021-10-22 18.85 20.00 18.85 19.80 0.0M
2021-10-21 19.20 19.50 18.30 19.25 0.0M
2021-10-20 18.75 19.00 18.75 19.00 0.0M
2021-10-19 19.00 19.70 18.30 18.70 0.0M
2021-10-18 19.55 19.55 18.80 18.95 0.0M
2021-10-15 19.00 19.80 19.00 19.25 0.0M
2021-10-14 20.30 20.40 18.80 19.00 0.0M
2021-10-13 21.00 21.00 19.60 19.85 0.0M
2021-10-12 21.70 21.90 20.00 21.00 0.0M
2021-10-11 22.50 22.80 21.20 22.00 0.0M
2021-10-08 22.50 22.70 22.20 22.40 0.0M
2021-10-07 22.70 23.00 22.50 22.50 0.0M
2021-10-06 23.10 23.20 22.70 22.90 0.0M
2021-10-05 23.30 23.30 22.70 22.70 0.0M
2021-10-04 23.40 23.40 23.00 23.00 0.0M
2021-10-01 23.40 23.50 23.30 23.30 0.0M
2021-09-30 23.60 23.70 23.50 23.50 0.0M
2021-09-29 24.80 24.80 23.50 23.50 0.0M
2021-09-28 24.10 24.80 23.90 24.70 0.0M
2021-09-27 24.00 24.00 23.50 23.70 0.0M
2021-09-24 24.20 24.30 23.50 23.60 0.0M
2021-09-23 24.60 24.60 24.00 24.30 0.0M
2021-09-22 24.70 24.80 24.40 24.40 0.0M
2021-09-21 24.70 24.70 24.40 24.50 0.0M
2021-09-20 25.30 25.30 24.30 24.30 0.0M
2021-09-17 24.50 25.40 24.30 25.00 0.0M
2021-09-16 24.40 24.90 24.30 24.70 0.0M
2021-09-15 25.00 25.00 24.20 24.30 0.0M
2021-09-14 25.00 25.60 24.50 24.60 0.0M
2021-09-13 25.20 26.00 24.80 24.80 0.0M
2021-09-10 24.90 24.90 24.50 24.50 0.0M
2021-09-09 24.80 25.00 24.50 24.50 0.0M
2021-09-08 24.90 25.40 24.30 24.30 0.0M
2021-09-07 24.60 25.10 24.60 24.70 0.0M
2021-09-06 25.10 25.30 24.20 24.20 0.0M
2021-09-03 25.70 25.70 24.20 24.30 0.0M
2021-09-02 25.90 26.50 25.60 25.70 0.0M
2021-09-01 25.70 25.70 24.00 25.70 0.0M
2021-08-31 25.80 25.80 25.10 25.40 0.0M
2021-08-30 25.80 26.20 25.70 25.70 0.0M
2021-08-27 25.60 26.50 25.60 26.00 0.0M
2021-08-26 26.10 26.10 25.60 25.60 0.0M
2021-08-25 25.10 26.10 25.10 26.10 0.0M
2021-08-24 26.00 26.00 25.00 25.00 0.0M
2021-08-23 26.50 26.50 25.80 25.80 0.0M
2021-08-20 26.10 27.00 25.80 26.30 0.0M
2021-08-19 25.70 26.30 25.70 26.10 0.0M
2021-08-18 25.90 26.20 25.60 26.10 0.0M
2021-08-17 26.00 26.20 26.00 26.00 0.0M
2021-08-16 26.30 26.30 25.90 26.10 0.0M
2021-08-13 26.00 26.30 26.00 26.20 0.0M
2021-08-12 26.40 26.40 25.90 26.20 0.0M
2021-08-11 26.60 27.00 25.90 26.00 0.0M
2021-08-10 26.10 26.80 26.00 26.80 0.0M
2021-08-09 26.00 26.40 26.00 26.40 0.0M
2021-08-06 25.30 25.90 24.70 25.60 0.0M
2021-08-05 25.70 26.00 24.80 25.90 0.0M
2021-08-04 25.70 26.10 25.00 25.20 0.0M
2021-08-03 23.90 25.50 23.80 25.00 0.0M
2021-08-02 23.60 25.00 23.20 23.70 0.0M
2021-07-30 23.30 23.30 22.60 22.70 0.0M
2021-07-29 23.00 23.20 22.20 23.00 0.0M
2021-07-28 22.80 22.80 22.20 22.50 0.0M
2021-07-27 22.90 23.40 22.40 22.70 0.0M
2021-07-26 23.40 23.40 22.60 22.80 0.0M
2021-07-23 23.60 23.70 23.10 23.70 0.0M
2021-07-22 23.40 23.80 23.30 23.70 0.0M
2021-07-21 23.60 23.80 23.50 23.80 0.0M
2021-07-20 22.80 24.00 22.80 23.80 0.0M
2021-07-19 22.60 23.00 22.60 22.60 0.0M
2021-07-16 22.20 23.40 22.20 22.60 0.0M
2021-07-15 22.20 22.80 22.20 22.20 0.0M
2021-07-14 22.30 22.90 22.00 22.40 0.0M
2021-07-13 21.80 22.80 21.80 22.30 0.0M
2021-07-12 21.10 22.00 21.10 22.00 0.0M
2021-07-09 21.10 22.00 21.10 21.10 0.0M
2021-07-08 22.30 22.30 21.00 21.10 0.0M
2021-07-07 22.60 23.00 21.70 21.90 0.0M
2021-07-06 22.90 23.00 22.50 22.60 0.0M
2021-07-05 23.40 23.80 22.50 23.00 0.0M
2021-07-02 25.00 25.00 23.20 23.20 0.1M
2021-07-01 25.00 25.00 24.00 24.50 0.0M
2021-06-30 24.80 25.20 24.50 24.90 0.0M
2021-06-29 25.00 25.30 24.70 25.30 0.0M
2021-06-28 25.60 25.70 25.00 25.10 0.0M
2021-06-25 25.20 25.60 25.20 25.30 0.0M
2021-06-24 25.50 25.50 25.20 25.20 0.0M
2021-06-23 25.60 25.60 25.10 25.40 0.0M
2021-06-22 25.30 25.50 25.20 25.30 0.0M
2021-06-21 26.00 26.00 25.40 25.60 0.0M
2021-06-18 25.40 26.10 25.10 26.00 0.0M
2021-06-17 25.80 26.10 25.10 25.10 0.0M
2021-06-16 25.40 25.90 25.20 25.80 0.0M
2021-06-15 25.50 25.90 25.00 25.90 0.0M
2021-06-14 25.50 25.90 25.10 25.80 0.0M
2021-06-11 25.50 26.00 25.10 25.80 0.0M
2021-06-10 26.10 26.20 25.50 26.00 0.0M
2021-06-09 25.80 26.20 24.80 26.10 0.0M
2021-06-08 25.50 25.90 24.00 25.90 0.1M
2021-06-07 25.20 25.80 25.20 25.50 0.0M
2021-06-04 25.80 25.80 25.20 25.80 0.1M
2021-06-03 25.80 25.90 25.40 25.40 0.0M
2021-06-02 25.90 25.90 25.50 25.50 0.0M
2021-06-01 26.00 26.00 25.60 25.90 0.0M
2021-05-31 26.20 26.30 25.20 26.00 0.0M
2021-05-28 25.00 26.00 24.50 26.00 0.2M
2021-05-27 26.70 26.70 25.00 25.10 0.1M
2021-05-26 26.80 27.00 26.40 26.40 0.0M
2021-05-25 26.60 27.40 26.40 26.80 0.1M
2021-05-21 27.50 27.60 26.30 26.50 0.8M