11,800€
8,26%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,90 | 11,90 | 11,00 | 11,80 | -0,42% | - |
| 11.11.2026 | 11,85 | 11,90 | 11,00 | 11,85 | 0,00% | - |
| 10.11.2026 | 11,90 | 11,95 | 11,55 | 11,85 | 0,00% | - |
| 09.11.2026 | 11,85 | 11,90 | 11,00 | 11,85 | 0,00% | - |
| 06.11.2026 | 11,75 | 11,85 | 11,10 | 11,85 | 0,42% | - |
| 05.11.2026 | 11,85 | 11,90 | 11,00 | 11,80 | -0,42% | - |
| 04.11.2026 | 11,80 | 11,85 | 11,05 | 11,85 | 0,42% | - |
| 03.11.2026 | 11,40 | 12,25 | 11,00 | 11,80 | 7,27% | - |
| 02.11.2026 | 12,00 | 12,00 | 10,40 | 11,00 | -3,51% | - |
| 30.10.2026 | 12,15 | 12,25 | 11,40 | 11,40 | -6,17% | - |
| 29.10.2026 | 12,25 | 12,25 | 11,75 | 12,15 | -0,82% | - |
| 28.10.2026 | 12,35 | 12,35 | 11,95 | 12,25 | 2,94% | - |
| 27.10.2026 | 12,40 | 12,45 | 11,90 | 11,90 | -4,03% | - |
| 26.10.2026 | 12,70 | 12,75 | 12,20 | 12,40 | -0,40% | - |
| 23.10.2026 | 12,70 | 12,75 | 12,20 | 12,45 | 0,00% | - |
| 22.10.2026 | 12,90 | 12,95 | 12,45 | 12,45 | -4,23% | - |
| 21.10.2026 | 13,40 | 13,40 | 12,95 | 13,00 | -2,99% | - |
| 20.10.2026 | 13,30 | 13,40 | 12,90 | 13,40 | 4,69% | - |
| 19.10.2026 | 13,40 | 13,40 | 12,80 | 12,80 | -4,48% | - |
| 16.10.2026 | 13,50 | 13,50 | 13,35 | 13,40 | -0,74% | - |
| 15.10.2026 | 13,45 | 13,50 | 13,00 | 13,50 | 0,37% | - |
| 14.10.2026 | 13,60 | 13,60 | 13,40 | 13,45 | -1,10% | - |
| 13.10.2026 | 13,10 | 13,60 | 13,10 | 13,60 | 4,62% | - |
| 12.10.2026 | 13,50 | 13,60 | 13,00 | 13,00 | -3,70% | - |
| 09.10.2026 | 13,50 | 13,55 | 13,40 | 13,50 | 0,75% | - |
| 08.10.2026 | 13,40 | 13,40 | 13,35 | 13,40 | -0,37% | - |
| 07.10.2026 | 13,40 | 13,50 | 13,10 | 13,45 | 0,75% | - |
| 06.10.2026 | 13,50 | 13,55 | 12,90 | 13,35 | -1,11% | - |
| 05.10.2026 | 13,50 | 13,50 | 13,10 | 13,50 | 0,37% | - |
| 02.10.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 0,37% | - |
| 01.10.2026 | 13,50 | 13,50 | 13,05 | 13,40 | -1,47% | - |
| 30.09.2026 | 13,65 | 13,65 | 13,10 | 13,60 | 0,74% | - |
| 29.09.2026 | 13,80 | 13,85 | 13,50 | 13,50 | -2,53% | - |
| 28.09.2026 | 14,45 | 14,45 | 13,30 | 13,85 | -4,15% | - |
| 25.09.2026 | 14,55 | 14,80 | 14,40 | 14,45 | -0,69% | - |
| 24.09.2026 | 14,45 | 14,65 | 14,45 | 14,55 | 0,69% | - |
| 23.09.2026 | 14,50 | 14,65 | 14,20 | 14,45 | 0,00% | - |
| 22.09.2026 | 14,30 | 14,65 | 14,30 | 14,45 | -0,34% | - |
| 21.09.2026 | 14,80 | 14,80 | 14,20 | 14,50 | -9,38% | - |
| 18.09.2026 | 13,80 | 16,00 | 13,80 | 16,00 | 11,50% | - |
| 17.09.2026 | 14,35 | 14,60 | 13,90 | 14,35 | 0,00% | - |
| 16.09.2026 | 14,40 | 14,45 | 13,90 | 14,35 | -0,69% | - |
| 15.09.2026 | 14,45 | 14,65 | 14,40 | 14,45 | -1,70% | - |
| 14.09.2026 | 14,45 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 11.09.2026 | 14,95 | 14,95 | 14,45 | 14,70 | 0,00% | - |
| 10.09.2026 | 14,70 | 15,00 | 14,70 | 14,70 | 0,00% | - |
| 09.09.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 08.09.2026 | 14,70 | 14,70 | 14,30 | 14,30 | -2,72% | - |
| 07.09.2026 | 14,55 | 14,75 | 14,50 | 14,70 | 1,03% | - |
| 04.09.2026 | 14,50 | 14,55 | 14,15 | 14,55 | 0,00% | - |
| 03.09.2026 | 14,55 | 14,90 | 14,30 | 14,55 | 0,00% | - |
| 02.09.2026 | 14,95 | 14,95 | 14,55 | 14,55 | -2,35% | - |
| 01.09.2026 | 14,45 | 14,95 | 14,45 | 14,90 | 1,02% | - |
| 31.08.2026 | 14,70 | 15,00 | 14,70 | 14,75 | 0,34% | - |
| 28.08.2026 | 14,75 | 14,90 | 14,70 | 14,70 | 0,00% | - |
| 27.08.2026 | 14,70 | 14,75 | 14,50 | 14,70 | 0,00% | - |
| 26.08.2026 | 14,70 | 14,90 | 14,70 | 14,70 | 0,00% | - |
| 25.08.2026 | 14,50 | 14,75 | 14,50 | 14,70 | -0,34% | - |
| 24.08.2026 | 14,80 | 15,10 | 14,70 | 14,75 | 2,43% | - |
| 21.08.2026 | 14,10 | 14,80 | 14,10 | 14,40 | 5,11% | - |
| 20.08.2026 | 13,90 | 14,45 | 13,70 | 13,70 | -1,44% | - |
| 19.08.2026 | 13,85 | 14,25 | 13,85 | 13,90 | 2,96% | - |
| 18.08.2026 | 13,90 | 14,05 | 13,50 | 13,50 | -3,23% | - |
| 17.08.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 14.08.2026 | 13,90 | 14,30 | 13,90 | 13,95 | 3,33% | - |
| 13.08.2026 | 13,90 | 13,90 | 13,50 | 13,50 | -2,88% | - |
| 12.08.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 11.08.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 10.08.2026 | 13,85 | 14,25 | 13,30 | 13,80 | 2,22% | - |
| 07.08.2026 | 13,45 | 13,70 | 13,45 | 13,50 | 0,00% | - |
| 06.08.2026 | 13,65 | 13,65 | 13,20 | 13,50 | 2,27% | - |
| 05.08.2026 | 13,50 | 13,75 | 13,20 | 13,20 | 0,00% | - |
| 04.08.2026 | 13,65 | 13,65 | 13,20 | 13,20 | -2,22% | - |
| 03.08.2026 | 13,15 | 13,90 | 13,15 | 13,50 | 5,47% | - |
| 31.07.2026 | 12,90 | 13,05 | 12,80 | 12,80 | 0,00% | - |
| 30.07.2026 | 12,80 | 13,10 | 12,80 | 12,80 | 0,00% | - |
| 29.07.2026 | 12,85 | 13,10 | 12,50 | 12,80 | 0,79% | - |
| 28.07.2026 | 12,95 | 12,95 | 12,70 | 12,70 | 0,00% | - |
| 27.07.2026 | 12,90 | 12,95 | 12,70 | 12,70 | -1,17% | - |
| 24.07.2026 | 12,75 | 12,90 | 12,75 | 12,85 | 0,78% | - |
| 23.07.2026 | 12,60 | 12,80 | 12,60 | 12,75 | 0,00% | - |
| 22.07.2026 | 12,85 | 12,85 | 12,65 | 12,75 | 3,66% | - |
| 21.07.2026 | 13,00 | 13,00 | 12,30 | 12,30 | 0,82% | - |
| 20.07.2026 | 12,60 | 13,15 | 12,20 | 12,20 | -3,17% | - |
| 17.07.2026 | 13,25 | 13,30 | 12,60 | 12,60 | -5,26% | - |
| 16.07.2026 | 13,30 | 13,50 | 12,90 | 13,30 | 2,31% | - |
| 15.07.2026 | 13,40 | 13,40 | 13,00 | 13,00 | 0,00% | - |
| 14.07.2026 | 13,30 | 13,40 | 13,00 | 13,00 | -2,62% | - |
| 13.07.2026 | 13,35 | 13,35 | 13,20 | 13,35 | 0,38% | - |
| 10.07.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 09.07.2026 | 13,45 | 13,75 | 13,20 | 13,40 | 0,00% | - |
| 08.07.2026 | 13,40 | 13,40 | 13,20 | 13,40 | 3,88% | - |
| 07.07.2026 | 13,50 | 13,60 | 12,90 | 12,90 | -3,01% | - |
| 06.07.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -0,37% | - |
| 03.07.2026 | 13,75 | 13,80 | 13,35 | 13,35 | -2,91% | - |
| 02.07.2026 | 13,75 | 13,75 | 13,70 | 13,75 | 3,77% | - |
| 01.07.2026 | 13,70 | 13,85 | 13,20 | 13,25 | -3,99% | - |
| 30.06.2026 | 14,30 | 14,55 | 13,80 | 13,80 | -2,82% | - |
| 29.06.2026 | 14,00 | 14,20 | 13,90 | 14,20 | 5,19% | - |
| 26.06.2026 | 14,10 | 14,20 | 13,50 | 13,50 | -4,59% | - |