13,400€
Echtzeit-Aktienkurs Hitechpros SA
Bid:
Ask:
Aktienkurse zur Hitechpros SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,30 | 13,40 | 13,00 | 13,35 | -0,37% | - |
| 19.10.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,00% | - |
| 16.10.2026 | 13,45 | 13,50 | 13,35 | 13,40 | -1,11% | - |
| 12.10.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 0,00% | - |
| 09.10.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 1,12% | - |
| 08.10.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -0,37% | - |
| 07.10.2026 | 13,40 | 13,45 | 13,35 | 13,45 | 0,00% | - |
| 05.10.2026 | 13,45 | 13,50 | 13,45 | 13,45 | -0,37% | - |
| 01.10.2026 | 13,95 | 13,95 | 13,50 | 13,50 | -0,74% | - |
| 30.09.2026 | 13,65 | 13,65 | 13,10 | 13,60 | -0,37% | - |
| 29.09.2026 | 13,80 | 13,85 | 13,50 | 13,65 | -5,86% | - |
| 24.09.2026 | 14,45 | 14,80 | 14,45 | 14,50 | 0,00% | - |
| 23.09.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 0,69% | - |
| 22.09.2026 | 14,30 | 14,80 | 14,30 | 14,40 | -10,00% | - |
| 21.09.2026 | 14,45 | 16,00 | 14,45 | 16,00 | 11,50% | - |
| 18.09.2026 | 14,40 | 14,45 | 14,35 | 14,35 | 0,70% | - |
| 17.09.2026 | 14,20 | 14,25 | 14,20 | 14,25 | -1,04% | - |
| 16.09.2026 | 14,70 | 14,90 | 13,95 | 14,40 | -0,35% | - |
| 15.09.2026 | 14,70 | 14,70 | 14,45 | 14,45 | 0,00% | - |
| 14.09.2026 | 14,70 | 14,70 | 14,45 | 14,45 | -3,34% | - |
| 11.09.2026 | 14,70 | 14,95 | 14,70 | 14,95 | 2,40% | - |
| 09.09.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 07.09.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 0,69% | - |
| 04.09.2026 | 14,90 | 14,90 | 14,50 | 14,50 | -3,01% | - |
| 02.09.2026 | 14,95 | 14,95 | 14,90 | 14,95 | 5,28% | - |
| 01.09.2026 | 14,75 | 14,75 | 14,20 | 14,20 | -4,38% | - |
| 28.08.2026 | 14,70 | 14,85 | 14,70 | 14,85 | 1,02% | - |
| 25.08.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -0,68% | - |
| 24.08.2026 | 14,40 | 14,80 | 14,35 | 14,80 | 6,09% | - |
| 18.08.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,00% | - |
| 14.08.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,36% | - |
| 13.08.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 1,09% | - |
| 11.08.2026 | 13,80 | 13,80 | 13,75 | 13,75 | -0,72% | - |
| 10.08.2026 | 13,50 | 13,85 | 13,45 | 13,85 | 2,97% | - |
| 07.08.2026 | 13,50 | 13,50 | 13,45 | 13,45 | -1,47% | - |
| 06.08.2026 | 13,75 | 13,75 | 13,65 | 13,65 | 1,11% | - |
| 05.08.2026 | 13,65 | 13,65 | 13,50 | 13,50 | -1,10% | - |
| 04.08.2026 | 13,50 | 13,65 | 13,50 | 13,65 | 1,87% | - |
| 03.08.2026 | 13,30 | 13,40 | 13,15 | 13,40 | 4,28% | - |
| 31.07.2026 | 12,85 | 13,15 | 12,85 | 12,85 | 0,00% | - |
| 30.07.2026 | 12,80 | 13,05 | 12,80 | 12,85 | 0,39% | - |
| 29.07.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 28.07.2026 | 12,85 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 27.07.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 0,78% | - |
| 23.07.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 0,00% | - |
| 22.07.2026 | 12,65 | 12,80 | 12,65 | 12,80 | -1,16% | - |
| 21.07.2026 | 13,00 | 13,00 | 12,95 | 12,95 | 0,00% | - |
| 20.07.2026 | 12,60 | 13,15 | 12,60 | 12,95 | -3,00% | - |
| 15.07.2026 | 13,30 | 13,35 | 13,30 | 13,35 | 0,38% | - |
| 14.07.2026 | 13,30 | 13,35 | 13,30 | 13,30 | -0,37% | - |
| 13.07.2026 | 13,30 | 13,35 | 13,30 | 13,35 | -0,74% | - |
| 09.07.2026 | 13,40 | 13,45 | 13,40 | 13,45 | 0,37% | - |
| 08.07.2026 | 13,25 | 13,40 | 13,25 | 13,40 | -2,55% | - |
| 02.07.2026 | 13,25 | 13,75 | 13,25 | 13,75 | -2,48% | - |
| 01.07.2026 | 14,35 | 14,35 | 14,10 | 14,10 | -1,40% | - |
| 30.06.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,35% | - |
| 29.06.2026 | 13,90 | 14,25 | 13,85 | 14,25 | 1,06% | - |
| 26.06.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -1,74% | - |
| 25.06.2026 | 14,30 | 14,40 | 14,30 | 14,35 | -0,35% | - |
| 24.06.2026 | 14,35 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 23.06.2026 | 14,25 | 14,40 | 14,25 | 14,40 | 1,05% | - |
| 22.06.2026 | 14,80 | 14,80 | 14,25 | 14,25 | -1,72% | - |
| 19.06.2026 | 14,90 | 14,90 | 14,50 | 14,50 | -1,69% | - |
| 18.06.2026 | 15,05 | 15,05 | 14,75 | 14,75 | 3,87% | - |
| 17.06.2026 | 14,30 | 14,30 | 14,20 | 14,20 | 7,17% | - |
| 15.06.2026 | 13,20 | 13,25 | 13,20 | 13,25 | -0,38% | - |
| 12.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -1,12% | - |
| 11.06.2026 | 13,35 | 13,50 | 13,30 | 13,45 | 1,13% | - |
| 10.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 0,38% | - |
| 09.06.2026 | 13,35 | 13,35 | 13,25 | 13,25 | 1,53% | - |
| 05.06.2026 | 13,30 | 13,30 | 13,05 | 13,05 | -1,14% | - |
| 04.06.2026 | 13,35 | 13,40 | 13,20 | 13,20 | 0,00% | - |
| 02.06.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 01.06.2026 | 13,30 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 29.05.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,77% | - |
| 28.05.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 26.05.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -2,99% | - |
| 25.05.2026 | 13,15 | 13,40 | 13,15 | 13,40 | 1,90% | - |
| 22.05.2026 | 13,35 | 13,35 | 13,15 | 13,15 | 0,77% | - |
| 21.05.2026 | 13,30 | 13,30 | 13,05 | 13,05 | -0,76% | - |
| 20.05.2026 | 13,15 | 13,20 | 13,15 | 13,15 | -2,95% | - |
| 18.05.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 15.05.2026 | 13,55 | 13,55 | 13,50 | 13,50 | 1,89% | - |
| 14.05.2026 | 13,60 | 13,60 | 13,20 | 13,25 | -2,57% | - |
| 13.05.2026 | 13,05 | 13,60 | 13,05 | 13,60 | 4,21% | - |
| 12.05.2026 | 12,95 | 13,05 | 12,95 | 13,05 | -2,61% | - |
| 11.05.2026 | 12,95 | 13,40 | 12,95 | 13,40 | 3,08% | - |
| 07.05.2026 | 13,65 | 13,65 | 13,00 | 13,00 | -0,38% | - |
| 06.05.2026 | 12,75 | 13,75 | 12,75 | 13,05 | -5,09% | - |
| 05.05.2026 | 13,15 | 13,75 | 13,05 | 13,75 | 5,77% | - |
| 04.05.2026 | 13,05 | 13,15 | 12,30 | 13,00 | -0,38% | - |
| 30.04.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 0,00% | - |
| 29.04.2026 | 12,85 | 13,10 | 12,85 | 13,05 | 1,56% | - |
| 28.04.2026 | 13,00 | 13,00 | 12,85 | 12,85 | 0,00% | - |
| 27.04.2026 | 12,85 | 13,00 | 12,85 | 12,85 | -0,39% | - |
| 24.04.2026 | 12,85 | 13,00 | 12,85 | 12,90 | -0,39% | - |
| 23.04.2026 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 22.04.2026 | 12,75 | 13,10 | 12,75 | 12,85 | 2,39% | - |
| 21.04.2026 | 12,55 | 12,60 | 12,55 | 12,55 | 0,80% | - |
| 20.04.2026 | 12,55 | 12,55 | 12,40 | 12,45 | -0,80% | - |