15,550€
-6,04%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,10 | 16,10 | 15,65 | 15,65 | -5,44% | - |
| 02.09.2025 | 16,90 | 17,05 | 16,55 | 16,55 | -3,22% | - |
| 01.09.2025 | 16,50 | 17,10 | 16,35 | 17,10 | 2,40% | - |
| 29.08.2025 | 16,50 | 16,85 | 16,30 | 16,70 | 0,00% | - |
| 28.08.2025 | 16,75 | 17,05 | 16,45 | 16,70 | -1,47% | - |
| 27.08.2025 | 16,25 | 17,05 | 16,10 | 16,95 | 3,04% | - |
| 26.08.2025 | 16,55 | 16,75 | 16,25 | 16,45 | 1,86% | - |
| 25.08.2025 | 16,20 | 17,50 | 16,15 | 16,15 | -1,22% | - |
| 22.08.2025 | 16,35 | 16,65 | 16,25 | 16,35 | 0,00% | - |
| 21.08.2025 | 16,75 | 17,40 | 15,90 | 16,35 | -0,91% | - |
| 20.08.2025 | 16,30 | 17,50 | 16,30 | 16,50 | 0,61% | - |
| 19.08.2025 | 16,30 | 16,75 | 16,30 | 16,40 | 0,61% | - |
| 24.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 23.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 18.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 16.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 09.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 06.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 05.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 03.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 02.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 30.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 28.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 23.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 22.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 16.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 15.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 14.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 13.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 09.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 08.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 07.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 06.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 05.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 30.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 28.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 25.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 23.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 22.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 16.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 15.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 14.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 09.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 08.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 07.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 03.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 02.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 01.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 31.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 28.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 25.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 18.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 14.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 13.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 06.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 05.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 03.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 28.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 18.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.02.2025 | 16,20 | 16,70 | 16,20 | 16,30 | 0,62% | - |