13,400€
2,29%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 325,00 |
| 25.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 265,00 |
| 22.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | 10,00 |
| 21.05.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -1,88% | - |
| 20.05.2026 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 964,00 |
| 19.05.2026 | 13,10 | 13,30 | 13,10 | 13,30 | -0,75% | - |
| 18.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,68% | 39,00 |
| 15.05.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -0,38% | - |
| 14.05.2026 | 13,25 | 13,25 | 13,10 | 13,10 | 2,34% | - |
| 13.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 375,00 |
| 12.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 150,00 |
| 11.05.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -1,49% | 104,00 |
| 08.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 85,00 |
| 07.05.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 3,17% | - |
| 06.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 826,00 |
| 05.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 141,00 |
| 04.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | 100,00 |
| 30.04.2026 | 13,05 | 13,10 | 13,05 | 13,05 | 2,76% | - |
| 29.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 115,00 |
| 28.04.2026 | 12,60 | 13,20 | 12,60 | 13,20 | 3,12% | 579,00 |
| 27.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 335,00 |
| 24.04.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 23.04.2026 | 12,95 | 13,00 | 12,85 | 12,85 | 0,39% | - |
| 22.04.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 239,00 |
| 21.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 480,00 |
| 20.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 22,00 |
| 17.04.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 0,00% | 15,00 |
| 16.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 7,00 |
| 15.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 7,00 |
| 14.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | 76,00 |
| 13.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 316,00 |
| 10.04.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -2,36% | 104,00 |
| 09.04.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -2,31% | - |
| 08.04.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | 72,00 |
| 07.04.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | - |
| 02.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 176,00 |
| 01.04.2026 | 12,90 | 12,90 | 12,20 | 12,20 | -5,43% | 105,00 |
| 31.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 22,00 |
| 30.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 358,00 |
| 27.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 32,00 |
| 26.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 374,00 |
| 25.03.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 1,63% | 67,00 |
| 24.03.2026 | 12,15 | 12,30 | 12,15 | 12,30 | 5,13% | - |
| 23.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 225,00 |
| 20.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 34,00 |
| 19.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 261,00 |
| 18.03.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 0,00% | 232,00 |
| 17.03.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 3,33% | 116,00 |
| 16.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 264,00 |
| 13.03.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | 440,00 |