1,195€
-1,24%
Echtzeit-Aktienkurs Highlight Communications AG
Bid:
Ask:
Aktienkurse zur Highlight Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 1,24% | - |
| 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 |
| 14.01.2025 | 1,49 | 1,50 | 1,47 | 1,50 | 1,69% | - |
| 13.01.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,34% | 5.000,00 |
| 10.01.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,68% | 3.000,00 |
| 09.01.2025 | 1,53 | 1,54 | 1,46 | 1,46 | -4,58% | - |
| 08.01.2025 | 1,39 | 1,76 | 1,39 | 1,53 | 10,47% | 3.503,00 |
| 07.01.2025 | 1,32 | 1,44 | 1,31 | 1,39 | 4,92% | 500,00 |
| 06.01.2025 | 1,43 | 1,75 | 1,24 | 1,32 | -7,37% | 7.266,00 |
| 03.01.2025 | 1,15 | 1,48 | 1,14 | 1,43 | 23,91% | 4.039,00 |
| 02.01.2025 | 1,15 | 1,15 | 1,09 | 1,15 | 0,44% | 1.800,00 |
| 30.12.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 4,09% | 1.000,00 |
| 27.12.2024 | 1,31 | 1,31 | 1,04 | 1,10 | -15,71% | - |
| 23.12.2024 | 1,02 | 1,31 | 1,00 | 1,31 | 27,94% | - |
| 20.12.2024 | 1,07 | 1,09 | 1,02 | 1,02 | -5,56% | - |
| 19.12.2024 | 1,13 | 1,13 | 1,04 | 1,08 | -4,42% | - |
| 18.12.2024 | 1,14 | 1,14 | 1,05 | 1,13 | -0,88% | 1.050,00 |
| 17.12.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 16.12.2024 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 13.12.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 12.12.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | 5.233,00 |
| 11.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,71% | - |
| 10.12.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 0,86% | - |
| 09.12.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 06.12.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | 1.050,00 |
| 05.12.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | 3.500,00 |
| 04.12.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 03.12.2024 | 1,22 | 1,22 | 1,15 | 1,17 | -4,12% | - |
| 02.12.2024 | 1,27 | 1,52 | 1,17 | 1,22 | -3,95% | - |
| 29.11.2024 | 1,19 | 1,57 | 1,16 | 1,27 | 6,30% | 5.050,00 |
| 28.11.2024 | 1,13 | 1,21 | 1,13 | 1,19 | 5,78% | 930,00 |