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 |
---|---|---|---|---|---|---|
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% | - |
13.01.2025 | 15,60 | 15,60 | 15,35 | 15,40 | -1,28% | - |
10.01.2025 | 15,70 | 15,70 | 15,40 | 15,60 | -0,64% | - |
09.01.2025 | 15,70 | 15,70 | 15,35 | 15,70 | 0,00% | - |
08.01.2025 | 15,70 | 15,70 | 15,35 | 15,70 | 0,00% | - |
07.01.2025 | 15,60 | 15,75 | 15,35 | 15,70 | 0,96% | - |
06.01.2025 | 15,50 | 15,80 | 15,30 | 15,55 | 0,00% | - |
03.01.2025 | 15,60 | 15,80 | 15,40 | 15,55 | 0,00% | - |
02.01.2025 | 15,50 | 15,60 | 15,40 | 15,55 | 0,00% | - |
30.12.2024 | 16,50 | 16,50 | 15,00 | 15,55 | 0,00% | - |
27.12.2024 | 15,75 | 15,80 | 15,30 | 15,55 | -0,32% | - |
23.12.2024 | 15,65 | 15,65 | 15,30 | 15,60 | 1,63% | - |
20.12.2024 | 15,65 | 15,65 | 15,35 | 15,35 | -3,15% | - |
19.12.2024 | 16,55 | 16,55 | 15,30 | 15,85 | 1,28% | - |
17.12.2024 | 16,75 | 16,75 | 15,20 | 15,65 | 2,29% | - |
16.12.2024 | 16,75 | 16,75 | 15,20 | 15,30 | 0,00% | - |
13.12.2024 | 15,40 | 15,65 | 15,30 | 15,30 | -1,29% | - |
12.12.2024 | 16,75 | 16,75 | 15,05 | 15,50 | 0,00% | - |
11.12.2024 | 15,45 | 15,50 | 15,00 | 15,50 | 1,64% | - |
10.12.2024 | 16,75 | 16,75 | 15,25 | 15,25 | -8,96% | - |
09.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 12,04% | - |
05.12.2024 | 16,80 | 16,80 | 14,95 | 14,95 | -1,64% | - |
04.12.2024 | 16,70 | 16,80 | 15,10 | 15,20 | -1,94% | - |
03.12.2024 | 16,70 | 16,70 | 15,00 | 15,50 | -7,19% | - |
02.12.2024 | 15,55 | 16,70 | 15,10 | 16,70 | 6,37% | - |
29.11.2024 | 16,75 | 16,80 | 15,50 | 15,70 | 0,00% | - |
28.11.2024 | 15,75 | 15,75 | 15,70 | 15,70 | -0,32% | - |
27.11.2024 | 16,75 | 16,75 | 15,60 | 15,75 | -5,97% | - |
26.11.2024 | 16,75 | 16,75 | 16,05 | 16,75 | 4,04% | - |
25.11.2024 | 16,10 | 16,10 | 16,05 | 16,10 | 0,00% | - |
22.11.2024 | 16,70 | 16,75 | 15,80 | 16,10 | -2,42% | - |
21.11.2024 | 16,65 | 16,65 | 15,85 | 16,50 | 4,43% | - |
20.11.2024 | 15,85 | 16,20 | 15,80 | 15,80 | -0,32% | - |
19.11.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
18.11.2024 | 16,75 | 16,75 | 15,50 | 15,85 | 0,63% | - |
15.11.2024 | 15,65 | 16,00 | 15,60 | 15,75 | 0,00% | - |
14.11.2024 | 15,45 | 15,75 | 15,45 | 15,75 | 0,00% | - |
13.11.2024 | 16,70 | 16,75 | 15,45 | 15,75 | -5,97% | - |
12.11.2024 | 16,80 | 16,85 | 15,80 | 16,75 | -0,89% | - |
11.11.2024 | 16,90 | 17,00 | 15,90 | 16,90 | 5,96% | - |
08.11.2024 | 17,00 | 17,00 | 15,95 | 15,95 | 0,00% | - |
07.11.2024 | 16,80 | 16,80 | 15,95 | 15,95 | -5,06% | - |
06.11.2024 | 16,80 | 16,95 | 15,70 | 16,80 | 6,67% | - |