13,400€
3,08%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 4,00 |
| 19.10.2026 | 13,40 | 13,40 | 13,00 | 13,00 | -3,35% | - |
| 16.10.2026 | 13,50 | 13,50 | 13,40 | 13,45 | 3,46% | - |
| 15.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 25,00 |
| 14.10.2026 | 13,60 | 13,60 | 13,40 | 13,50 | 3,85% | - |
| 13.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 50,00 |
| 12.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 3,00 |
| 09.10.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 3,08% | - |
| 08.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 187,00 |
| 07.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | 100,00 |
| 06.10.2026 | 13,55 | 13,55 | 13,45 | 13,45 | 3,46% | - |
| 05.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | 22,00 |
| 02.10.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 3,46% | - |
| 01.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 100,00 |
| 30.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 16,00 |
| 29.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | 40,00 |
| 28.09.2026 | 13,30 | 13,60 | 13,30 | 13,60 | -3,55% | 489,00 |
| 25.09.2026 | 14,70 | 14,70 | 14,10 | 14,10 | -4,73% | 1.464,00 |
| 24.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 175,00 |
| 23.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | 203,00 |
| 22.09.2026 | 14,80 | 14,80 | 14,20 | 14,20 | -4,05% | 207,00 |
| 21.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,96% | 1.210,00 |
| 18.09.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -4,73% | 154,00 |
| 17.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | 130,00 |
| 16.09.2026 | 14,00 | 14,40 | 14,00 | 14,40 | -3,36% | 1.638,00 |
| 15.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 500,00 |
| 14.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 11,00 |
| 11.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 114,00 |
| 10.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 35,00 |
| 09.09.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 91,00 |
| 08.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 37,00 |
| 07.09.2026 | 14,80 | 14,80 | 14,40 | 14,40 | -2,70% | 35,00 |
| 04.09.2026 | 14,10 | 14,80 | 14,10 | 14,80 | 0,00% | 313,00 |
| 03.09.2026 | 15,00 | 15,00 | 14,80 | 14,80 | 4,96% | 509,00 |
| 02.09.2026 | 14,50 | 14,50 | 14,10 | 14,10 | -6,00% | 136,00 |
| 01.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 50,00 |
| 31.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 52,00 |
| 28.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 496,00 |
| 27.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 75,00 |
| 26.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 91,00 |
| 25.08.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -1,34% | - |
| 24.08.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 392,00 |
| 21.08.2026 | 14,70 | 15,00 | 14,70 | 15,00 | 4,17% | 809,00 |
| 20.08.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | 826,00 |
| 19.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 75,00 |
| 18.08.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,36% | 22,00 |
| 17.08.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 2,57% | - |
| 14.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 6,00 |
| 13.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 12.08.2026 | 13,80 | 13,85 | 13,80 | 13,85 | 0,36% | - |
| 11.08.2026 | 13,75 | 13,80 | 13,75 | 13,80 | -3,50% | - |
| 10.08.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 8,33% | 1.016,00 |
| 07.08.2026 | 13,70 | 13,70 | 13,20 | 13,20 | -3,65% | 208,00 |
| 06.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 115,00 |
| 05.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 04.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | 38,00 |
| 03.08.2026 | 13,10 | 13,70 | 13,10 | 13,70 | 4,58% | 89,00 |
| 31.07.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 350,00 |
| 30.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 159,00 |
| 29.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 588,00 |
| 28.07.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | 581,00 |
| 27.07.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | 130,00 |
| 22.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 365,00 |
| 21.07.2026 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | 203,00 |
| 20.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 352,00 |
| 17.07.2026 | 13,20 | 13,20 | 12,90 | 12,90 | 0,00% | 335,00 |
| 16.07.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -5,15% | 359,00 |
| 15.07.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 3,82% | 3,00 |
| 14.07.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -4,38% | 393,00 |
| 13.07.2026 | 13,00 | 13,70 | 13,00 | 13,70 | 0,00% | 38,00 |
| 09.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 116,00 |
| 08.07.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | 120,00 |
| 07.07.2026 | 13,00 | 13,60 | 13,00 | 13,60 | 5,43% | 562,00 |
| 06.07.2026 | 13,70 | 13,70 | 12,90 | 12,90 | 0,00% | 123,00 |
| 03.07.2026 | 13,80 | 13,80 | 12,90 | 12,90 | -6,52% | 152,00 |
| 02.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 8,00 |
| 01.07.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -4,17% | 307,00 |
| 30.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 120,00 |
| 29.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | 26,00 |
| 26.06.2026 | 14,50 | 14,50 | 14,20 | 14,20 | 5,19% | 210,00 |
| 25.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | 500,00 |
| 24.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 5,00 |
| 23.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -7,48% | 108,00 |
| 22.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 4,00 |
| 19.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 1,00 |
| 18.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 53,00 |
| 17.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | 321,00 |
| 16.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | 1,00 |
| 15.06.2026 | 13,70 | 13,80 | 13,70 | 13,80 | 2,22% | 461,00 |
| 12.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 283,00 |
| 10.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 34,00 |
| 09.06.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | 81,00 |
| 05.06.2026 | 13,00 | 13,40 | 13,00 | 13,40 | 3,88% | 883,00 |
| 04.06.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -3,73% | 414,00 |
| 03.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 104,00 |
| 02.06.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 80,00 |
| 01.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 212,00 |
| 29.05.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 609,00 |
| 28.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 76,00 |
| 27.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 142,00 |