13,400€
3,08%
Echtzeit-Aktienkurs Hitechpros SA
Bid:
Ask:
Aktienkurse zur Hitechpros SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 14,35 | 14,35 | 13,90 | 14,15 | 4,04% | - |
| 24.06.2026 | 14,35 | 14,40 | 13,60 | 13,60 | -2,16% | - |
| 23.06.2026 | 14,35 | 14,35 | 13,80 | 13,90 | 2,96% | - |
| 22.06.2026 | 14,40 | 14,85 | 13,50 | 13,50 | -2,88% | - |
| 19.06.2026 | 14,50 | 15,00 | 13,90 | 13,90 | -0,71% | - |
| 18.06.2026 | 14,75 | 15,15 | 14,00 | 14,00 | -5,08% | - |
| 17.06.2026 | 14,20 | 15,10 | 14,20 | 14,75 | 3,15% | - |
| 16.06.2026 | 14,15 | 14,40 | 13,95 | 14,30 | 1,06% | - |
| 15.06.2026 | 13,25 | 14,15 | 13,25 | 14,15 | 7,60% | - |
| 12.06.2026 | 13,30 | 13,40 | 13,15 | 13,15 | -1,50% | - |
| 11.06.2026 | 13,40 | 13,40 | 13,20 | 13,35 | 0,00% | - |
| 10.06.2026 | 13,25 | 13,40 | 13,20 | 13,35 | 0,00% | - |
| 09.06.2026 | 13,20 | 13,50 | 13,20 | 13,35 | 0,00% | - |
| 08.06.2026 | 13,20 | 13,35 | 13,20 | 13,35 | 0,00% | - |
| 05.06.2026 | 13,05 | 13,35 | 13,05 | 13,35 | 0,38% | - |
| 04.06.2026 | 13,35 | 13,35 | 13,20 | 13,30 | 2,31% | - |
| 03.06.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -2,99% | - |
| 02.06.2026 | 13,25 | 13,40 | 13,15 | 13,40 | 0,00% | - |
| 01.06.2026 | 13,40 | 13,40 | 13,15 | 13,40 | 0,00% | - |
| 29.05.2026 | 13,05 | 13,40 | 13,05 | 13,40 | 2,29% | - |
| 28.05.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 27.05.2026 | 13,00 | 13,10 | 12,95 | 13,00 | 0,00% | - |
| 26.05.2026 | 13,00 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 25.05.2026 | 13,20 | 13,20 | 12,90 | 13,05 | -2,25% | - |
| 22.05.2026 | 13,15 | 13,40 | 13,05 | 13,35 | 0,00% | - |
| 21.05.2026 | 13,10 | 13,35 | 13,05 | 13,35 | 0,38% | - |
| 20.05.2026 | 13,15 | 13,40 | 12,90 | 13,30 | 1,14% | - |
| 19.05.2026 | 13,10 | 13,30 | 13,10 | 13,15 | 0,00% | - |
| 18.05.2026 | 13,05 | 13,15 | 13,05 | 13,15 | -3,31% | - |
| 15.05.2026 | 13,50 | 13,60 | 13,05 | 13,60 | 0,00% | - |
| 14.05.2026 | 13,25 | 13,60 | 13,05 | 13,60 | 0,00% | - |
| 13.05.2026 | 13,10 | 13,60 | 13,00 | 13,60 | 0,00% | - |
| 12.05.2026 | 13,05 | 13,60 | 13,05 | 13,60 | 3,82% | - |
| 11.05.2026 | 13,40 | 13,40 | 13,00 | 13,10 | 1,16% | - |
| 08.05.2026 | 12,95 | 13,00 | 12,95 | 12,95 | 0,00% | - |
| 07.05.2026 | 13,05 | 13,05 | 12,95 | 12,95 | 3,60% | - |
| 06.05.2026 | 12,55 | 13,65 | 12,50 | 12,50 | -9,09% | - |
| 05.05.2026 | 13,15 | 13,75 | 12,75 | 13,75 | 0,00% | - |
| 04.05.2026 | 13,00 | 13,75 | 13,00 | 13,75 | 4,56% | - |
| 30.04.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 29.04.2026 | 12,85 | 13,20 | 12,85 | 13,00 | 1,17% | - |
| 28.04.2026 | 13,00 | 13,30 | 12,85 | 12,85 | 0,00% | - |
| 27.04.2026 | 12,85 | 13,00 | 12,85 | 12,85 | 2,80% | - |
| 24.04.2026 | 12,85 | 13,00 | 12,50 | 12,50 | -2,72% | - |
| 23.04.2026 | 12,95 | 13,00 | 12,80 | 12,85 | 0,00% | - |
| 22.04.2026 | 12,75 | 13,10 | 12,75 | 12,85 | 3,63% | - |
| 21.04.2026 | 12,60 | 12,80 | 12,40 | 12,40 | -1,20% | - |
| 20.04.2026 | 12,45 | 12,55 | 12,40 | 12,55 | 2,87% | - |
| 17.04.2026 | 12,55 | 12,65 | 12,20 | 12,20 | -2,79% | - |
| 15.04.2026 | 12,60 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 14.04.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -0,40% | - |
| 13.04.2026 | 12,60 | 12,65 | 12,35 | 12,65 | 2,85% | - |
| 10.04.2026 | 12,65 | 12,65 | 12,30 | 12,30 | -2,77% | - |
| 09.04.2026 | 12,60 | 12,70 | 12,55 | 12,65 | 0,40% | - |
| 08.04.2026 | 12,85 | 12,90 | 12,60 | 12,60 | 1,61% | - |
| 07.04.2026 | 12,50 | 12,65 | 12,40 | 12,40 | 0,00% | - |
| 02.04.2026 | 12,45 | 12,65 | 12,40 | 12,40 | -1,20% | - |
| 01.04.2026 | 12,75 | 12,90 | 12,50 | 12,55 | -1,57% | - |
| 31.03.2026 | 12,75 | 12,75 | 12,70 | 12,75 | 2,82% | - |
| 30.03.2026 | 12,95 | 12,95 | 12,40 | 12,40 | 0,00% | - |
| 27.03.2026 | 12,35 | 12,45 | 12,30 | 12,40 | -0,40% | - |
| 26.03.2026 | 12,30 | 12,70 | 12,20 | 12,45 | 0,81% | - |
| 25.03.2026 | 12,35 | 12,50 | 11,90 | 12,35 | 5,56% | - |
| 24.03.2026 | 12,15 | 12,35 | 11,70 | 11,70 | -5,26% | - |
| 23.03.2026 | 12,20 | 12,40 | 12,15 | 12,35 | -0,40% | - |
| 20.03.2026 | 12,30 | 12,55 | 12,30 | 12,40 | 0,00% | - |
| 19.03.2026 | 12,05 | 12,50 | 12,05 | 12,40 | 0,00% | - |
| 18.03.2026 | 12,10 | 15,10 | 12,05 | 12,40 | 2,48% | - |
| 17.03.2026 | 12,00 | 14,65 | 11,90 | 12,10 | 1,26% | - |
| 16.03.2026 | 11,70 | 14,00 | 11,50 | 11,95 | 3,02% | - |
| 13.03.2026 | 11,35 | 13,75 | 11,35 | 11,60 | 2,20% | - |
| 12.03.2026 | 11,85 | 11,90 | 11,35 | 11,35 | -4,22% | - |