16,300€
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.02.2025 | 16,15 | 16,20 | 15,60 | 16,20 | 0,31% | - |
| 13.02.2025 | 16,15 | 16,25 | 15,60 | 16,15 | 0,00% | - |
| 12.02.2025 | 16,10 | 16,20 | 15,55 | 16,15 | 0,31% | - |
| 11.02.2025 | 16,05 | 16,15 | 15,40 | 16,10 | 0,31% | - |
| 10.02.2025 | 16,05 | 16,10 | 15,40 | 16,05 | 0,00% | - |
| 07.02.2025 | 16,05 | 16,10 | 15,20 | 16,05 | 0,00% | - |
| 06.02.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 0,31% | - |
| 05.02.2025 | 15,90 | 16,05 | 15,40 | 16,00 | 0,31% | - |
| 04.02.2025 | 15,90 | 15,95 | 15,40 | 15,95 | 0,31% | - |
| 03.02.2025 | 15,85 | 16,00 | 15,40 | 15,90 | -0,62% | - |
| 31.01.2025 | 16,05 | 16,05 | 15,30 | 16,00 | -0,31% | - |
| 30.01.2025 | 16,00 | 16,05 | 15,40 | 16,05 | 4,22% | - |
| 29.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 28.01.2025 | 15,90 | 15,95 | 15,30 | 15,40 | -3,45% | - |
| 27.01.2025 | 15,50 | 15,95 | 15,40 | 15,95 | 3,57% | - |
| 24.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 23.01.2025 | 15,95 | 15,95 | 15,40 | 15,40 | -3,45% | - |
| 22.01.2025 | 15,90 | 16,00 | 15,50 | 15,95 | 0,31% | - |
| 21.01.2025 | 15,90 | 16,00 | 15,45 | 15,90 | 2,58% | - |
| 20.01.2025 | 15,85 | 15,85 | 15,40 | 15,50 | -2,21% | - |
| 17.01.2025 | 15,75 | 15,95 | 15,40 | 15,85 | 0,63% | - |
| 16.01.2025 | 15,70 | 15,75 | 15,40 | 15,75 | 0,32% | - |
| 15.01.2025 | 15,60 | 15,85 | 15,35 | 15,70 | 0,64% | - |
| 14.01.2025 | 15,35 | 15,60 | 15,35 | 15,60 | 1,30% | - |