16,500€
0,30%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,40 | 16,70 | 16,40 | 16,50 | 0,30% | - |
| 25.04.2024 | 16,45 | 16,50 | 16,35 | 16,45 | 0,00% | - |
| 24.04.2024 | 16,50 | 16,55 | 16,45 | 16,45 | -0,30% | - |
| 23.04.2024 | 16,40 | 16,65 | 16,40 | 16,50 | 0,61% | - |
| 22.04.2024 | 16,30 | 16,70 | 16,30 | 16,40 | 0,61% | - |
| 19.04.2024 | 16,25 | 16,70 | 16,25 | 16,30 | -1,51% | - |
| 18.04.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,60% | - |
| 17.04.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 2,15% | - |
| 16.04.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 15.04.2024 | 16,40 | 16,45 | 16,20 | 16,30 | 0,62% | - |
| 12.04.2024 | 16,20 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 11.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 10.04.2024 | 16,50 | 16,55 | 16,00 | 16,10 | -2,42% | - |
| 09.04.2024 | 16,55 | 16,55 | 16,10 | 16,50 | -0,30% | - |
| 08.04.2024 | 16,50 | 16,60 | 16,00 | 16,55 | 2,16% | - |
| 05.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 04.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 03.04.2024 | 16,55 | 16,60 | 15,80 | 16,20 | -2,41% | - |
| 02.04.2024 | 16,70 | 16,70 | 16,00 | 16,60 | 2,15% | - |
| 28.03.2024 | 16,20 | 16,25 | 16,20 | 16,25 | 1,25% | - |
| 27.03.2024 | 16,65 | 16,65 | 15,85 | 16,05 | -1,23% | - |
| 26.03.2024 | 16,60 | 16,65 | 15,80 | 16,25 | -2,11% | - |
| 25.03.2024 | 16,60 | 16,65 | 16,00 | 16,60 | 2,79% | - |
| 22.03.2024 | 16,60 | 16,60 | 15,85 | 16,15 | -2,71% | - |
| 21.03.2024 | 16,60 | 16,60 | 16,00 | 16,60 | 3,75% | - |
| 20.03.2024 | 16,55 | 16,55 | 16,00 | 16,00 | -0,93% | - |
| 19.03.2024 | 16,55 | 16,55 | 15,70 | 16,15 | -2,42% | - |
| 18.03.2024 | 16,60 | 16,60 | 16,25 | 16,55 | -0,30% | - |
| 15.03.2024 | 16,55 | 16,65 | 16,25 | 16,60 | 1,84% | - |
| 14.03.2024 | 16,25 | 16,30 | 16,25 | 16,30 | 0,00% | - |
| 13.03.2024 | 16,55 | 16,60 | 16,25 | 16,30 | 0,00% | - |
| 12.03.2024 | 16,50 | 16,50 | 16,20 | 16,30 | -1,21% | - |
| 11.03.2024 | 16,45 | 16,50 | 16,10 | 16,50 | 2,80% | - |
| 08.03.2024 | 16,30 | 16,30 | 16,00 | 16,05 | -1,53% | - |
| 07.03.2024 | 16,45 | 16,50 | 16,15 | 16,30 | -1,21% | - |
| 06.03.2024 | 16,45 | 16,50 | 16,05 | 16,50 | 2,80% | - |
| 05.03.2024 | 15,95 | 16,05 | 15,95 | 16,05 | 0,94% | - |
| 04.03.2024 | 16,50 | 16,50 | 15,70 | 15,90 | 0,32% | - |
| 01.03.2024 | 16,55 | 16,55 | 15,85 | 15,85 | -1,25% | - |
| 29.02.2024 | 16,45 | 16,45 | 16,05 | 16,05 | -0,31% | - |
| 28.02.2024 | 16,15 | 16,15 | 15,70 | 16,10 | -0,62% | - |
| 27.02.2024 | 16,40 | 16,40 | 16,10 | 16,20 | -0,31% | - |
| 26.02.2024 | 16,25 | 16,30 | 16,25 | 16,25 | 0,93% | - |
| 23.02.2024 | 16,45 | 16,45 | 16,10 | 16,10 | -2,13% | - |
| 22.02.2024 | 16,40 | 16,55 | 16,10 | 16,45 | 2,49% | - |
| 21.02.2024 | 16,30 | 16,30 | 15,90 | 16,05 | 0,63% | - |
| 20.02.2024 | 16,30 | 16,30 | 15,80 | 15,95 | -2,15% | - |
| 19.02.2024 | 16,45 | 16,45 | 16,00 | 16,30 | -0,91% | - |
| 16.02.2024 | 16,45 | 16,50 | 16,10 | 16,45 | -0,30% | - |
| 15.02.2024 | 16,40 | 16,50 | 16,35 | 16,50 | 0,61% | - |
| 14.02.2024 | 16,35 | 16,50 | 16,35 | 16,40 | 0,31% | - |
| 13.02.2024 | 16,40 | 16,45 | 16,25 | 16,35 | -0,30% | - |
| 12.02.2024 | 16,40 | 16,55 | 16,40 | 16,40 | 0,00% | - |
| 09.02.2024 | 16,40 | 16,55 | 16,25 | 16,40 | 0,00% | - |
| 08.02.2024 | 16,40 | 16,70 | 16,30 | 16,40 | 0,00% | - |
| 07.02.2024 | 16,40 | 16,55 | 16,00 | 16,40 | 0,00% | - |
| 06.02.2024 | 16,40 | 16,60 | 16,30 | 16,40 | -0,91% | - |
| 05.02.2024 | 16,35 | 16,65 | 16,35 | 16,55 | 0,00% | - |
| 02.02.2024 | 16,45 | 16,55 | 16,40 | 16,55 | 0,91% | - |
| 01.02.2024 | 16,30 | 16,65 | 16,30 | 16,40 | -0,30% | - |
| 31.01.2024 | 16,40 | 16,60 | 16,40 | 16,45 | 0,30% | - |
| 30.01.2024 | 16,40 | 16,55 | 16,25 | 16,40 | 0,00% | - |
| 29.01.2024 | 16,40 | 16,55 | 16,35 | 16,40 | 0,00% | - |
| 26.01.2024 | 16,35 | 16,40 | 16,00 | 16,40 | 0,31% | - |
| 25.01.2024 | 16,35 | 16,40 | 16,20 | 16,35 | 0,00% | - |
| 24.01.2024 | 16,30 | 16,50 | 16,15 | 16,35 | 0,62% | - |
| 23.01.2024 | 16,25 | 16,50 | 16,15 | 16,25 | 0,00% | - |
| 22.01.2024 | 16,25 | 16,60 | 16,25 | 16,25 | 0,00% | - |
| 19.01.2024 | 16,20 | 16,65 | 16,20 | 16,25 | 0,31% | - |
| 18.01.2024 | 16,15 | 16,55 | 16,15 | 16,20 | 0,31% | - |
| 17.01.2024 | 16,15 | 16,60 | 16,10 | 16,15 | 0,00% | - |
| 16.01.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 15.01.2024 | 16,20 | 16,55 | 16,15 | 16,20 | 0,00% | - |
| 12.01.2024 | 16,10 | 16,45 | 16,05 | 16,20 | 0,93% | - |
| 11.01.2024 | 16,15 | 16,50 | 16,05 | 16,05 | -0,62% | - |
| 10.01.2024 | 16,10 | 16,20 | 16,10 | 16,15 | 0,31% | - |
| 09.01.2024 | 16,15 | 16,15 | 16,05 | 16,10 | -0,31% | - |
| 08.01.2024 | 16,05 | 16,25 | 15,95 | 16,15 | 0,62% | - |
| 05.01.2024 | 16,00 | 16,20 | 15,90 | 16,05 | 0,31% | - |
| 04.01.2024 | 15,95 | 16,05 | 15,50 | 16,00 | 0,31% | - |
| 03.01.2024 | 16,05 | 16,40 | 15,90 | 15,95 | -0,62% | - |
| 02.01.2024 | 16,00 | 16,40 | 15,90 | 16,05 | 0,31% | - |
| 29.12.2023 | 16,45 | 16,45 | 16,00 | 16,00 | -2,74% | - |
| 28.12.2023 | 16,50 | 16,50 | 16,00 | 16,45 | 0,00% | - |
| 27.12.2023 | 16,45 | 16,50 | 15,85 | 16,45 | 0,00% | - |
| 22.12.2023 | 16,35 | 16,45 | 16,00 | 16,45 | 2,81% | - |
| 21.12.2023 | 16,35 | 16,45 | 16,00 | 16,00 | -2,14% | - |
| 20.12.2023 | 16,45 | 16,45 | 16,00 | 16,35 | 1,24% | - |
| 19.12.2023 | 16,25 | 16,30 | 16,15 | 16,15 | -0,62% | - |
| 18.12.2023 | 16,20 | 16,50 | 15,95 | 16,25 | 0,62% | - |
| 15.12.2023 | 16,05 | 16,25 | 16,05 | 16,15 | 0,31% | - |
| 14.12.2023 | 16,15 | 16,45 | 16,10 | 16,10 | -0,31% | - |
| 13.12.2023 | 16,10 | 16,50 | 16,10 | 16,15 | 1,25% | - |
| 12.12.2023 | 16,55 | 16,55 | 15,70 | 15,95 | 0,95% | - |
| 11.12.2023 | 16,45 | 16,45 | 15,80 | 15,80 | -1,86% | - |
| 08.12.2023 | 16,05 | 16,10 | 16,05 | 16,10 | 0,00% | - |
| 07.12.2023 | 16,10 | 16,10 | 16,05 | 16,10 | 0,94% | - |
| 06.12.2023 | 16,35 | 16,35 | 15,95 | 15,95 | -1,85% | - |
| 04.12.2023 | 16,20 | 16,35 | 15,85 | 16,25 | 0,31% | - |
| 01.12.2023 | 16,15 | 16,35 | 16,10 | 16,20 | 1,25% | - |