10,800€
3,85%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 10,50 | 11,00 | 10,50 | 10,80 | 3,85% | 5.664,00 |
| 16.10.2026 | 10,80 | 10,85 | 10,30 | 10,40 | -3,70% | 307,00 |
| 15.10.2026 | 10,80 | 11,00 | 10,80 | 10,80 | 0,00% | - |
| 14.10.2026 | 11,30 | 11,45 | 10,50 | 10,80 | -4,42% | 606,00 |
| 13.10.2026 | 11,35 | 11,40 | 11,00 | 11,30 | -1,74% | 3.341,00 |
| 12.10.2026 | 11,95 | 11,95 | 11,40 | 11,50 | -4,17% | 28,00 |
| 09.10.2026 | 11,85 | 12,25 | 11,70 | 12,00 | 1,69% | 4.900,00 |
| 08.10.2026 | 12,50 | 12,55 | 11,60 | 11,80 | -6,35% | 1.600,00 |
| 07.10.2026 | 13,20 | 13,30 | 12,40 | 12,60 | -4,55% | - |
| 06.10.2026 | 13,20 | 13,40 | 13,05 | 13,20 | 0,00% | 542,00 |
| 05.10.2026 | 13,70 | 13,80 | 13,10 | 13,20 | -2,94% | 4.420,00 |
| 02.10.2026 | 13,00 | 13,60 | 12,70 | 13,60 | 5,43% | 949,00 |
| 01.10.2026 | 12,70 | 12,90 | 12,30 | 12,90 | 3,20% | 703,00 |
| 30.09.2026 | 12,35 | 12,60 | 12,35 | 12,50 | 0,00% | 1.109,00 |
| 29.09.2026 | 12,25 | 12,70 | 12,20 | 12,50 | 1,63% | 230,00 |
| 28.09.2026 | 12,50 | 12,55 | 12,10 | 12,30 | -3,15% | 3.983,00 |
| 25.09.2026 | 12,50 | 12,80 | 12,40 | 12,70 | 1,60% | - |
| 24.09.2026 | 12,45 | 12,50 | 12,15 | 12,50 | -0,40% | 3.015,00 |
| 23.09.2026 | 12,85 | 12,95 | 12,40 | 12,55 | -2,71% | 1.150,00 |
| 22.09.2026 | 12,75 | 12,90 | 12,35 | 12,90 | 1,57% | 1.748,00 |
| 21.09.2026 | 12,30 | 12,80 | 12,20 | 12,70 | 4,10% | 1.791,00 |
| 18.09.2026 | 12,45 | 12,55 | 11,90 | 12,20 | 1,67% | 450,00 |
| 17.09.2026 | 11,45 | 12,10 | 11,40 | 12,00 | 4,80% | 1.280,00 |
| 16.09.2026 | 11,45 | 11,70 | 11,15 | 11,45 | -0,43% | - |
| 15.09.2026 | 11,80 | 12,00 | 11,20 | 11,50 | -3,36% | 200,00 |
| 14.09.2026 | 12,35 | 12,35 | 11,70 | 11,90 | -7,03% | 1.959,00 |
| 11.09.2026 | 11,95 | 12,90 | 11,90 | 12,80 | 6,67% | 1.440,00 |
| 10.09.2026 | 12,10 | 12,10 | 11,55 | 12,00 | -0,83% | 1.463,00 |
| 09.09.2026 | 12,20 | 12,30 | 11,90 | 12,10 | -0,82% | - |
| 08.09.2026 | 11,85 | 12,40 | 11,75 | 12,20 | 3,39% | 154,00 |
| 07.09.2026 | 11,85 | 11,85 | 11,75 | 11,80 | 0,00% | - |
| 04.09.2026 | 11,60 | 12,00 | 11,60 | 11,80 | 0,85% | 7.200,00 |
| 03.09.2026 | 11,60 | 11,80 | 11,40 | 11,70 | 0,86% | 385,00 |
| 02.09.2026 | 11,60 | 11,70 | 11,50 | 11,60 | -0,85% | 611,00 |
| 01.09.2026 | 11,80 | 11,85 | 11,40 | 11,70 | -1,68% | 838,00 |
| 31.08.2026 | 11,80 | 12,00 | 11,65 | 11,90 | 0,00% | 36,00 |
| 28.08.2026 | 12,00 | 12,20 | 11,70 | 11,90 | -1,65% | 279,00 |
| 27.08.2026 | 12,10 | 12,50 | 12,00 | 12,10 | 2,54% | 855,00 |
| 26.08.2026 | 11,75 | 11,90 | 11,60 | 11,80 | 0,00% | - |
| 25.08.2026 | 11,55 | 12,05 | 11,45 | 11,80 | 1,72% | - |
| 24.08.2026 | 11,60 | 11,90 | 11,20 | 11,60 | -2,52% | 3.863,00 |
| 21.08.2026 | 11,70 | 12,00 | 11,50 | 11,90 | 0,85% | 851,00 |
| 20.08.2026 | 11,70 | 11,80 | 11,50 | 11,80 | -0,84% | - |
| 19.08.2026 | 12,40 | 12,55 | 11,80 | 11,90 | 13,33% | 2.840,00 |
| 05.05.2026 | 9,90 | 10,50 | 9,90 | 10,50 | 6,33% | 11.017,00 |
| 04.05.2026 | 10,75 | 10,95 | 9,78 | 9,88 | -1,50% | 2.825,00 |
| 30.04.2026 | 9,80 | 10,20 | 9,43 | 10,03 | 2,82% | 9.500,00 |
| 29.04.2026 | 9,43 | 9,83 | 9,28 | 9,75 | 3,72% | 901,00 |
| 28.04.2026 | 9,80 | 9,80 | 9,13 | 9,40 | -4,57% | 5.740,00 |
| 27.04.2026 | 10,50 | 10,90 | 9,53 | 9,85 | -5,29% | 1.631,00 |
| 24.04.2026 | 9,60 | 10,40 | 9,33 | 10,40 | 10,64% | 2.175,00 |
| 23.04.2026 | 9,58 | 9,88 | 9,15 | 9,40 | -5,05% | 12.710,00 |
| 22.04.2026 | 9,95 | 10,50 | 9,73 | 9,90 | 0,00% | 2.762,00 |
| 21.04.2026 | 9,38 | 10,20 | 9,30 | 9,90 | 5,88% | 3.624,00 |
| 20.04.2026 | 9,28 | 9,50 | 9,10 | 9,35 | -1,06% | - |
| 17.04.2026 | 9,58 | 9,70 | 9,23 | 9,45 | -1,56% | 2.960,00 |
| 16.04.2026 | 8,88 | 9,68 | 8,65 | 9,60 | 10,98% | 12.753,00 |
| 15.04.2026 | 8,43 | 8,85 | 8,20 | 8,65 | 1,76% | 9.340,00 |
| 14.04.2026 | 7,88 | 8,53 | 7,88 | 8,50 | 7,59% | 4.900,00 |
| 13.04.2026 | 7,80 | 7,93 | 7,73 | 7,90 | 0,00% | - |
| 10.04.2026 | 7,78 | 8,08 | 7,73 | 7,90 | 1,94% | 10.958,00 |
| 09.04.2026 | 7,75 | 8,03 | 7,68 | 7,75 | -0,64% | 8.700,00 |
| 08.04.2026 | 7,90 | 8,03 | 7,55 | 7,80 | 3,31% | 5.568,00 |
| 07.04.2026 | 7,68 | 7,83 | 7,20 | 7,55 | 9,42% | 2.892,00 |
| 02.04.2026 | 6,78 | 6,95 | 6,55 | 6,90 | 0,00% | 1.120,00 |
| 01.04.2026 | 6,85 | 7,08 | 6,80 | 6,90 | 1,47% | 16.612,00 |
| 31.03.2026 | 6,60 | 6,88 | 6,48 | 6,80 | 3,82% | 2.736,00 |
| 30.03.2026 | 7,08 | 7,15 | 6,43 | 6,55 | -7,09% | 2.599,00 |
| 27.03.2026 | 7,35 | 7,35 | 6,98 | 7,05 | -2,76% | 1.091,00 |
| 26.03.2026 | 7,98 | 7,98 | 7,23 | 7,25 | -9,38% | 5.910,00 |
| 25.03.2026 | 7,63 | 8,13 | 7,63 | 8,00 | 3,90% | 2.680,00 |
| 24.03.2026 | 7,45 | 7,80 | 7,40 | 7,70 | 2,67% | - |
| 23.03.2026 | 7,25 | 7,73 | 7,00 | 7,50 | 0,00% | 53.591,00 |
| 20.03.2026 | 7,75 | 7,88 | 7,35 | 7,50 | -3,85% | 950,00 |
| 19.03.2026 | 7,90 | 7,93 | 7,45 | 7,80 | -1,27% | 1.877,00 |
| 18.03.2026 | 7,88 | 8,40 | 7,73 | 7,90 | 0,64% | 1.672,00 |
| 17.03.2026 | 7,98 | 8,58 | 7,83 | 7,85 | -5,99% | 6.213,00 |
| 16.03.2026 | 9,20 | 9,35 | 8,00 | 8,35 | -3,47% | 8.091,00 |
| 13.03.2026 | 9,35 | 10,00 | 8,53 | 8,65 | -2,26% | 11.045,00 |
| 12.03.2026 | 7,83 | 11,40 | 7,60 | 8,85 | 12,03% | 4.968,00 |
| 11.03.2026 | 7,18 | 7,95 | 7,10 | 7,90 | 9,72% | 13.095,00 |
| 10.03.2026 | 6,58 | 7,23 | 6,55 | 7,20 | 8,27% | 4.280,00 |
| 09.03.2026 | 6,28 | 6,70 | 6,20 | 6,65 | 3,91% | 9.550,00 |
| 06.03.2026 | 6,63 | 6,75 | 6,33 | 6,40 | -3,76% | 5.319,00 |
| 05.03.2026 | 6,65 | 6,78 | 6,38 | 6,65 | 0,76% | 6.000,00 |
| 04.03.2026 | 6,18 | 6,80 | 6,18 | 6,60 | 4,76% | 5.374,00 |
| 03.03.2026 | 6,20 | 6,38 | 6,05 | 6,30 | 0,80% | - |
| 02.03.2026 | 6,08 | 6,30 | 5,95 | 6,25 | 0,81% | 580,00 |
| 27.02.2026 | 6,35 | 6,38 | 6,08 | 6,20 | -3,13% | 1.284,00 |
| 26.02.2026 | 6,53 | 6,58 | 6,25 | 6,40 | -3,03% | 408,00 |
| 25.02.2026 | 6,53 | 6,60 | 6,43 | 6,60 | 0,76% | 14.500,00 |
| 24.02.2026 | 6,50 | 6,78 | 6,45 | 6,55 | 0,77% | 2.970,00 |
| 23.02.2026 | 6,30 | 6,50 | 6,23 | 6,50 | 1,56% | 15,00 |
| 20.02.2026 | 6,28 | 6,45 | 6,23 | 6,40 | 1,59% | - |
| 19.02.2026 | 6,35 | 6,40 | 6,18 | 6,30 | -1,56% | 1.980,00 |
| 18.02.2026 | 6,35 | 6,50 | 6,30 | 6,40 | 0,00% | 8,00 |
| 17.02.2026 | 6,40 | 6,48 | 6,25 | 6,40 | -1,16% | 8.040,00 |
| 16.02.2026 | 6,50 | 6,50 | 6,45 | 6,48 | -1,15% | - |
| 13.02.2026 | 6,50 | 6,80 | 6,43 | 6,55 | -0,76% | 2.088,00 |
| 12.02.2026 | 7,10 | 7,45 | 6,28 | 6,60 | -5,71% | 4.490,00 |