1,055€
1,93%
Echtzeit-Aktienkurs Highlight Communications AG
Bid:
Ask:
Aktienkurse zur Highlight Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 6,28% | 800,00 |
| 05.06.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 0,00% | - |
| 04.06.2025 | 1,15 | 1,16 | 0,93 | 1,04 | -10,00% | 9.103,00 |
| 03.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 1.709,00 |
| 02.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 30.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 29.05.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 0,44% | - |
| 28.05.2025 | 1,15 | 1,15 | 1,12 | 1,15 | 0,44% | 85,00 |
| 27.05.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 26.05.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -2,15% | - |
| 23.05.2025 | 1,18 | 1,22 | 1,16 | 1,17 | -1,27% | - |
| 22.05.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -1,26% | - |
| 21.05.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -1,24% | - |
| 20.05.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 19.05.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,41% | - |
| 16.05.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,11% | - |
| 15.05.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,87% | - |
| 14.05.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 1,67% | - |
| 13.05.2025 | 1,21 | 1,23 | 1,20 | 1,20 | 0,00% | 9.300,00 |
| 12.05.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 09.05.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | - |
| 08.05.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 07.05.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -1,61% | - |
| 06.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,40% | 1.000,00 |
| 05.05.2025 | 1,24 | 1,25 | 1,20 | 1,24 | -0,40% | - |
| 02.05.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,40% | - |
| 30.04.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 1,23% | - |
| 29.04.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,00% | - |
| 28.04.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,67% | - |
| 25.04.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 24.04.2025 | 1,23 | 1,24 | 1,20 | 1,21 | -1,63% | 20.000,00 |
| 23.04.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 22.04.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -1,61% | 2,00 |
| 17.04.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 1,22% | - |
| 16.04.2025 | 1,16 | 1,24 | 1,16 | 1,23 | 0,00% | - |
| 15.04.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 14.04.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 8.234,00 |
| 11.04.2025 | 1,24 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 10.04.2025 | 1,20 | 1,26 | 1,20 | 1,23 | -2,77% | - |
| 09.04.2025 | 1,21 | 1,27 | 1,20 | 1,27 | 4,98% | - |
| 08.04.2025 | 1,24 | 1,25 | 1,20 | 1,21 | -3,21% | - |
| 07.04.2025 | 1,23 | 1,25 | 1,18 | 1,25 | 2,05% | - |
| 04.04.2025 | 1,20 | 1,24 | 1,19 | 1,22 | 1,67% | - |
| 03.04.2025 | 1,20 | 1,24 | 1,20 | 1,20 | -3,23% | - |
| 02.04.2025 | 1,23 | 1,28 | 1,23 | 1,24 | 1,22% | - |
| 01.04.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,39% | - |
| 31.03.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 5,46% | - |
| 28.03.2025 | 1,18 | 1,23 | 1,17 | 1,19 | 1,28% | - |
| 27.03.2025 | 1,21 | 1,24 | 1,18 | 1,18 | -2,89% | - |
| 26.03.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 25.03.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 24.03.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -1,64% | - |
| 21.03.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 2,52% | - |
| 20.03.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,83% | 5.000,00 |
| 19.03.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -1,23% | - |
| 18.03.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 0,41% | - |
| 17.03.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 14.03.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -2,40% | 1.150,00 |
| 13.03.2025 | 1,23 | 1,29 | 1,22 | 1,25 | -1,19% | 4.000,00 |
| 12.03.2025 | 1,20 | 1,42 | 1,20 | 1,27 | 4,55% | - |
| 11.03.2025 | 1,15 | 1,35 | 1,15 | 1,21 | 4,76% | 7.708,00 |
| 10.03.2025 | 1,16 | 1,19 | 1,14 | 1,16 | -0,86% | 1.400,00 |
| 07.03.2025 | 1,15 | 1,17 | 1,11 | 1,17 | 0,87% | - |
| 06.03.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 0,87% | - |
| 05.03.2025 | 1,15 | 1,17 | 1,12 | 1,15 | -1,72% | 650,00 |
| 04.03.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 3,10% | 4.000,00 |
| 03.03.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 3,67% | 2.500,00 |
| 28.02.2025 | 1,12 | 1,15 | 1,09 | 1,09 | -2,68% | 50,00 |
| 27.02.2025 | 1,13 | 1,15 | 1,12 | 1,12 | 0,00% | 40,00 |
| 26.02.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -1,75% | - |
| 25.02.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 2,70% | - |
| 24.02.2025 | 1,16 | 1,18 | 1,09 | 1,11 | -2,63% | 3.540,00 |
| 21.02.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 1,79% | 500,00 |
| 20.02.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | 2.000,00 |
| 19.02.2025 | 1,10 | 1,13 | 1,10 | 1,11 | 0,91% | 1.040,00 |
| 18.02.2025 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | 4.000,00 |
| 17.02.2025 | 1,13 | 1,15 | 1,09 | 1,10 | -2,65% | 14.000,00 |
| 14.02.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 1,80% | - |
| 13.02.2025 | 1,18 | 1,19 | 1,06 | 1,11 | -5,53% | 863,00 |
| 12.02.2025 | 1,32 | 1,32 | 1,16 | 1,18 | -10,98% | 6.500,00 |
| 11.02.2025 | 1,54 | 1,55 | 1,19 | 1,32 | -14,29% | 16.070,00 |
| 10.02.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,98% | 100,00 |
| 07.02.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 1,67% | 900,00 |
| 06.02.2025 | 1,50 | 1,53 | 1,48 | 1,50 | 0,00% | 135,00 |
| 05.02.2025 | 1,53 | 1,64 | 1,50 | 1,50 | -2,91% | - |
| 04.02.2025 | 1,50 | 1,72 | 1,50 | 1,55 | 3,00% | 10.800,00 |
| 03.02.2025 | 1,51 | 1,61 | 1,49 | 1,50 | -3,23% | 4.000,00 |
| 31.01.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 1,31% | - |
| 30.01.2025 | 1,39 | 1,55 | 1,39 | 1,53 | 10,07% | - |
| 29.01.2025 | 1,44 | 1,44 | 1,38 | 1,39 | -3,14% | - |
| 28.01.2025 | 1,50 | 1,50 | 1,42 | 1,44 | -4,01% | - |
| 27.01.2025 | 1,53 | 1,53 | 1,47 | 1,50 | -3,24% | - |
| 24.01.2025 | 1,56 | 1,56 | 1,50 | 1,55 | -0,64% | 3.000,00 |
| 23.01.2025 | 1,53 | 1,61 | 1,52 | 1,56 | 1,63% | - |
| 22.01.2025 | 1,50 | 1,56 | 1,49 | 1,53 | 2,34% | 3.000,00 |
| 21.01.2025 | 1,53 | 1,55 | 1,49 | 1,50 | -1,97% | 3.000,00 |
| 20.01.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,33% | - |
| 17.01.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -0,65% | 185,00 |
| 16.01.2025 | 1,48 | 1,55 | 1,47 | 1,53 | 3,38% | 1.724,00 |
| 15.01.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 80,00 |