14,500€
-0,34%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,34% | - |
| 16.12.2025 | 14,55 | 14,55 | 14,50 | 14,55 | -1,02% | - |
| 12.12.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 11.12.2025 | 14,65 | 14,65 | 14,50 | 14,60 | -0,68% | - |
| 10.12.2025 | 14,85 | 15,45 | 14,65 | 14,70 | -1,34% | - |
| 09.12.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 05.12.2025 | 14,70 | 15,50 | 14,65 | 14,70 | -0,68% | - |
| 04.12.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,34% | - |
| 03.12.2025 | 14,70 | 14,75 | 14,70 | 14,75 | -1,34% | - |
| 02.12.2025 | 14,90 | 14,95 | 14,90 | 14,95 | 2,75% | - |
| 01.12.2025 | 14,35 | 14,55 | 14,35 | 14,55 | 0,00% | - |
| 28.11.2025 | 14,45 | 15,45 | 14,45 | 14,55 | 1,39% | - |
| 27.11.2025 | 14,40 | 14,40 | 14,35 | 14,35 | -0,35% | - |
| 26.11.2025 | 14,30 | 14,60 | 14,30 | 14,40 | -1,71% | - |
| 24.11.2025 | 14,50 | 14,65 | 14,50 | 14,65 | 0,69% | - |
| 21.11.2025 | 14,60 | 14,60 | 14,55 | 14,55 | -1,02% | - |
| 20.11.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 0,68% | - |
| 19.11.2025 | 14,65 | 14,65 | 14,60 | 14,60 | -0,34% | - |
| 17.11.2025 | 14,65 | 15,00 | 14,45 | 14,65 | -0,34% | - |
| 14.11.2025 | 14,90 | 15,55 | 14,45 | 14,70 | -0,34% | - |
| 13.11.2025 | 14,65 | 14,75 | 14,65 | 14,75 | 0,34% | - |
| 12.11.2025 | 14,70 | 15,20 | 14,45 | 14,70 | -0,34% | - |
| 11.11.2025 | 14,75 | 15,05 | 14,35 | 14,75 | 0,34% | - |
| 10.11.2025 | 14,85 | 15,05 | 14,65 | 14,70 | 0,00% | - |
| 07.11.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 2,80% | - |
| 06.11.2025 | 14,60 | 14,65 | 14,25 | 14,30 | 0,35% | - |
| 05.11.2025 | 14,15 | 14,25 | 14,15 | 14,25 | 1,06% | - |
| 04.11.2025 | 14,05 | 14,20 | 14,05 | 14,10 | -3,75% | - |
| 03.11.2025 | 15,05 | 15,05 | 14,65 | 14,65 | 0,69% | - |
| 31.10.2025 | 14,45 | 14,90 | 14,45 | 14,55 | -0,34% | - |
| 30.10.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,34% | - |
| 29.10.2025 | 14,45 | 14,90 | 14,45 | 14,55 | -0,34% | - |
| 28.10.2025 | 14,50 | 14,90 | 14,40 | 14,60 | 0,34% | - |
| 27.10.2025 | 14,85 | 14,95 | 14,45 | 14,55 | -2,35% | - |
| 24.10.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 23.10.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 2,80% | - |
| 22.10.2025 | 14,65 | 14,65 | 14,30 | 14,30 | -2,39% | - |
| 21.10.2025 | 14,15 | 15,55 | 14,15 | 14,65 | 3,53% | - |
| 20.10.2025 | 14,15 | 14,40 | 14,10 | 14,15 | -2,75% | - |
| 16.10.2025 | 14,55 | 14,90 | 14,05 | 14,55 | -0,34% | - |
| 15.10.2025 | 14,35 | 14,60 | 14,35 | 14,60 | -1,02% | - |
| 14.10.2025 | 14,20 | 14,75 | 14,20 | 14,75 | -1,34% | - |
| 13.10.2025 | 14,85 | 14,95 | 14,85 | 14,95 | 4,18% | - |
| 10.10.2025 | 14,35 | 14,75 | 14,35 | 14,35 | -2,05% | - |
| 09.10.2025 | 14,60 | 14,75 | 14,60 | 14,65 | 1,38% | - |
| 08.10.2025 | 14,75 | 14,75 | 14,45 | 14,45 | -2,03% | - |
| 07.10.2025 | 14,50 | 15,30 | 13,95 | 14,75 | -3,59% | - |
| 06.10.2025 | 15,15 | 15,30 | 15,15 | 15,30 | -0,97% | - |
| 03.10.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -1,28% | - |
| 01.10.2025 | 15,60 | 15,70 | 15,60 | 15,65 | -0,32% | - |
| 30.09.2025 | 15,70 | 15,70 | 15,65 | 15,70 | 0,32% | - |
| 29.09.2025 | 15,60 | 15,90 | 15,60 | 15,65 | 0,64% | - |
| 24.09.2025 | 15,45 | 15,55 | 15,45 | 15,55 | -0,32% | - |
| 23.09.2025 | 15,55 | 15,65 | 15,55 | 15,60 | -0,32% | - |
| 22.09.2025 | 15,55 | 15,90 | 15,55 | 15,65 | 0,97% | - |
| 19.09.2025 | 15,45 | 15,50 | 15,45 | 15,50 | 0,65% | - |
| 17.09.2025 | 15,55 | 15,75 | 15,40 | 15,40 | -0,65% | - |
| 15.09.2025 | 15,45 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 12.09.2025 | 15,55 | 15,55 | 15,50 | 15,50 | 0,32% | - |
| 11.09.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,32% | - |
| 09.09.2025 | 15,25 | 15,40 | 15,25 | 15,40 | -1,60% | - |
| 05.09.2025 | 15,50 | 15,75 | 15,35 | 15,65 | -0,32% | - |
| 04.09.2025 | 15,55 | 16,85 | 15,40 | 15,70 | -0,32% | - |
| 03.09.2025 | 16,10 | 16,10 | 15,55 | 15,75 | -4,83% | - |
| 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% | - |