2,480€
5,53%
Echtzeit-Aktienkurs HIGH CO. INH. EO-,50
Bid:
Ask:
Aktienkurse zur HIGH CO. INH. EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,13% | - |
| 27.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,86% | - |
| 23.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 2,19% | - |
| 20.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 19.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | - |
| 18.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 17.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 2,64% | - |
| 16.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -3,81% | - |
| 13.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | - |
| 12.12.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -5,53% | - |
| 11.12.2024 | 2,37 | 2,53 | 2,37 | 2,53 | 8,12% | 289,00 |
| 10.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | - |
| 09.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | - |
| 06.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,44% | - |
| 04.12.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | - |
| 03.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,53% | - |
| 02.12.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 29.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,66% | - |
| 28.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 27.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 26.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 25.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 22.11.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -4,33% | - |
| 21.11.2024 | 2,57 | 2,57 | 2,45 | 2,54 | 2,01% | - |
| 20.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 19.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 18.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 15.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |
| 14.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,62% | - |
| 13.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 12.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 11.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 08.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 07.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,51% | - |
| 06.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,45% | - |
| 05.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 04.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 01.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 31.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | - |
| 30.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,35% | - |
| 29.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 28.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 25.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 24.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | - |
| 23.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,19% | - |
| 22.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | - |
| 21.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 18.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,45% | - |
| 17.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 16.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 15.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | - |
| 14.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 11.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,22% | - |
| 09.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 08.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 07.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 04.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 03.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | - |
| 02.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,40% | - |
| 01.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 30.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 27.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | - |
| 26.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 25.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,63% | - |
| 24.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -3,16% | - |
| 23.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,94% | - |
| 20.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 6,17% | - |
| 19.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,22% | - |
| 18.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 17.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 16.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,39% | - |
| 13.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,62% | - |
| 12.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 11.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 10.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,20% | - |
| 09.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 06.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 05.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 04.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 03.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 02.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 30.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 29.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 28.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 27.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 26.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 23.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 22.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 21.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 20.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 19.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 16.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 15.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 14.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,43% | - |
| 13.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 12.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 09.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 08.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |