12,343€
0,53%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,30 | 12,68 | 12,27 | 12,36 | 0,67% | - |
| 03.12.2024 | 12,33 | 12,34 | 12,20 | 12,28 | 2,31% | - |
| 02.12.2024 | 12,50 | 12,50 | 12,00 | 12,00 | -1,07% | 7,00 |
| 29.11.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 1,66% | 3.996,00 |
| 28.11.2024 | 11,92 | 11,94 | 11,91 | 11,93 | 0,57% | - |
| 27.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,40% | 1.100,00 |
| 26.11.2024 | 11,83 | 11,95 | 11,74 | 11,91 | -2,04% | - |
| 25.11.2024 | 11,88 | 12,16 | 11,88 | 12,16 | 1,16% | 370,00 |
| 22.11.2024 | 12,05 | 12,05 | 12,02 | 12,02 | 2,74% | 3.820,00 |
| 21.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,26% | 6.395,00 |
| 20.11.2024 | 11,18 | 11,80 | 11,18 | 11,67 | 1,21% | 1.300,00 |
| 19.11.2024 | 11,29 | 11,53 | 11,08 | 11,53 | 0,70% | - |
| 18.11.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,17% | 2.729,00 |
| 15.11.2024 | 11,70 | 11,72 | 11,25 | 11,32 | -4,01% | - |
| 14.11.2024 | 11,66 | 11,82 | 11,38 | 11,79 | -0,34% | - |
| 13.11.2024 | 11,85 | 11,85 | 11,83 | 11,83 | 1,07% | 2.040,00 |
| 12.11.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -0,49% | 117,00 |
| 11.11.2024 | 11,26 | 11,81 | 11,26 | 11,76 | 4,70% | - |
| 08.11.2024 | 11,09 | 11,50 | 11,07 | 11,24 | 0,54% | - |
| 07.11.2024 | 11,05 | 11,40 | 11,05 | 11,18 | -0,04% | 5.104,00 |
| 06.11.2024 | 11,00 | 11,23 | 10,96 | 11,18 | 5,57% | 2.445,00 |
| 05.11.2024 | 10,58 | 10,59 | 10,58 | 10,59 | 2,82% | 13.887,00 |
| 04.11.2024 | 9,98 | 10,30 | 9,98 | 10,30 | 0,19% | 26,00 |
| 01.11.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 2,29% | 6,00 |
| 31.10.2024 | 10,56 | 10,56 | 10,05 | 10,05 | -5,63% | 1.117,00 |
| 30.10.2024 | 10,56 | 10,79 | 10,56 | 10,65 | 2,21% | 3.708,00 |
| 29.10.2024 | 11,50 | 11,70 | 10,28 | 10,42 | -28,14% | 7.400,00 |
| 28.10.2024 | 13,88 | 14,50 | 13,88 | 14,50 | 5,94% | 989,00 |
| 25.10.2024 | 13,58 | 13,80 | 13,58 | 13,69 | 0,79% | - |
| 24.10.2024 | 13,37 | 13,59 | 13,34 | 13,58 | 1,84% | - |
| 23.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,26% | 80,00 |
| 22.10.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -0,08% | 575,00 |
| 21.10.2024 | 13,30 | 13,39 | 13,21 | 13,31 | 0,15% | - |
| 18.10.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,45% | 2.893,00 |
| 17.10.2024 | 13,16 | 13,39 | 13,15 | 13,35 | 1,25% | - |
| 16.10.2024 | 12,99 | 13,21 | 12,99 | 13,19 | 1,11% | - |
| 15.10.2024 | 12,66 | 13,18 | 12,57 | 13,04 | 5,12% | - |
| 14.10.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,74% | 200,00 |
| 11.10.2024 | 12,31 | 12,52 | 12,27 | 12,50 | 1,54% | - |
| 10.10.2024 | 12,42 | 12,44 | 12,21 | 12,31 | 1,67% | - |
| 09.10.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -0,64% | 10,00 |
| 08.10.2024 | 12,05 | 12,50 | 12,03 | 12,18 | 0,91% | - |
| 07.10.2024 | 12,54 | 12,54 | 12,03 | 12,07 | -3,75% | - |
| 04.10.2024 | 12,46 | 12,72 | 12,45 | 12,54 | 0,50% | - |
| 03.10.2024 | 12,57 | 12,58 | 12,29 | 12,48 | -0,70% | - |
| 02.10.2024 | 12,58 | 12,73 | 12,52 | 12,57 | -3,22% | - |
| 01.10.2024 | 13,17 | 13,17 | 12,99 | 12,99 | -0,76% | 8,00 |
| 30.09.2024 | 12,98 | 13,23 | 12,81 | 13,09 | 0,71% | - |
| 27.09.2024 | 12,99 | 13,20 | 12,95 | 12,99 | 0,25% | - |
| 26.09.2024 | 12,81 | 12,99 | 12,80 | 12,96 | 0,12% | - |
| 25.09.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,50% | 59,00 |
| 24.09.2024 | 12,81 | 13,00 | 12,69 | 12,88 | 0,57% | - |
| 23.09.2024 | 12,61 | 12,98 | 12,58 | 12,81 | 1,71% | - |
| 20.09.2024 | 12,65 | 12,79 | 12,53 | 12,59 | -0,20% | - |
| 19.09.2024 | 12,29 | 12,62 | 12,23 | 12,62 | 3,32% | - |
| 18.09.2024 | 12,24 | 12,35 | 12,04 | 12,21 | 1,64% | - |
| 17.09.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,21% | 1,00 |
| 16.09.2024 | 12,15 | 12,15 | 11,99 | 11,99 | -1,22% | 103,00 |
| 13.09.2024 | 12,46 | 12,60 | 12,06 | 12,14 | -2,53% | - |
| 12.09.2024 | 12,59 | 12,64 | 12,41 | 12,45 | -1,41% | - |
| 11.09.2024 | 12,24 | 12,71 | 12,18 | 12,63 | 2,45% | - |
| 10.09.2024 | 12,08 | 12,47 | 12,07 | 12,33 | 1,09% | - |
| 09.09.2024 | 12,19 | 12,20 | 12,19 | 12,20 | 1,48% | 2.000,00 |
| 06.09.2024 | 12,52 | 12,55 | 11,84 | 12,02 | -4,19% | - |
| 05.09.2024 | 12,69 | 12,80 | 12,54 | 12,54 | -1,36% | - |
| 04.09.2024 | 12,76 | 12,83 | 12,61 | 12,72 | -0,39% | - |
| 03.09.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,04% | 1,00 |
| 02.09.2024 | 13,13 | 13,13 | 12,76 | 12,76 | -2,71% | 1.527,00 |
| 30.08.2024 | 13,25 | 13,36 | 13,06 | 13,12 | -1,02% | - |
| 29.08.2024 | 12,83 | 13,36 | 12,83 | 13,25 | 3,29% | - |
| 28.08.2024 | 12,87 | 12,97 | 12,69 | 12,83 | 0,39% | - |
| 27.08.2024 | 12,97 | 13,03 | 12,69 | 12,78 | -1,52% | - |
| 26.08.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,93% | 60,00 |
| 23.08.2024 | 12,36 | 12,87 | 12,36 | 12,86 | 4,19% | - |
| 22.08.2024 | 12,54 | 12,69 | 12,34 | 12,34 | -1,65% | - |
| 21.08.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,36% | 140,00 |
| 20.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,42% | 70,00 |
| 19.08.2024 | 12,65 | 12,85 | 12,61 | 12,68 | 0,10% | - |
| 16.08.2024 | 12,78 | 12,90 | 12,67 | 12,67 | 2,53% | - |
| 15.08.2024 | 12,55 | 12,55 | 12,36 | 12,36 | -2,29% | 4,00 |
| 14.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 2,95% | 6,00 |
| 13.08.2024 | 12,12 | 12,37 | 12,05 | 12,28 | 1,99% | - |
| 12.08.2024 | 12,03 | 12,13 | 11,88 | 12,04 | -1,53% | - |
| 09.08.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 1,79% | 4,00 |
| 08.08.2024 | 11,79 | 12,02 | 11,79 | 12,02 | -2,48% | 96,00 |
| 07.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 1,11% | 400,00 |
| 06.08.2024 | 11,99 | 12,19 | 11,99 | 12,19 | -1,58% | 606,00 |
| 05.08.2024 | 12,27 | 12,38 | 12,27 | 12,38 | -8,87% | 2.420,00 |
| 02.08.2024 | 13,25 | 13,59 | 13,25 | 13,59 | -0,69% | 721,00 |
| 01.08.2024 | 13,48 | 13,68 | 13,48 | 13,68 | 3,95% | 403,00 |
| 31.07.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,27% | 100,00 |
| 30.07.2024 | 13,57 | 13,84 | 13,00 | 13,00 | 16,34% | 655,00 |
| 29.07.2024 | 11,23 | 11,23 | 11,17 | 11,17 | 0,49% | 490,00 |
| 26.07.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,28% | 20,00 |
| 25.07.2024 | 11,05 | 11,18 | 10,97 | 10,98 | -4,40% | - |
| 24.07.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,22% | 20,00 |
| 23.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,87% | 82,00 |
| 22.07.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,93% | 100,00 |
| 19.07.2024 | 11,41 | 11,41 | 11,35 | 11,35 | -3,07% | 40,00 |
| 18.07.2024 | 11,42 | 11,71 | 11,42 | 11,71 | 1,67% | 78,00 |