14,700€
2,80%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |