14,500€
-0,34%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,60 | 14,65 | 14,10 | 14,40 | -1,03% | - |
| 02.09.2025 | 14,30 | 14,95 | 14,20 | 14,55 | 1,75% | - |
| 01.09.2025 | 14,35 | 14,35 | 14,15 | 14,30 | -1,04% | - |
| 29.08.2025 | 15,00 | 15,10 | 14,35 | 14,45 | -3,02% | - |
| 28.08.2025 | 15,60 | 16,10 | 14,90 | 14,90 | -3,56% | - |
| 27.08.2025 | 15,20 | 16,20 | 15,20 | 15,45 | 0,65% | - |
| 26.08.2025 | 15,30 | 16,25 | 15,00 | 15,35 | 0,33% | - |
| 25.08.2025 | 15,30 | 16,10 | 15,25 | 15,30 | -3,47% | - |
| 22.08.2025 | 15,60 | 16,10 | 15,45 | 15,85 | 1,28% | - |
| 21.08.2025 | 15,60 | 16,00 | 15,30 | 15,65 | 0,00% | - |
| 20.08.2025 | 15,60 | 16,00 | 15,50 | 15,65 | -0,32% | - |
| 19.08.2025 | 15,40 | 15,90 | 15,35 | 15,70 | 0,32% | - |
| 18.08.2025 | 15,50 | 16,35 | 15,50 | 15,65 | 0,32% | - |
| 15.08.2025 | 15,45 | 16,10 | 15,35 | 15,60 | -0,32% | - |
| 14.08.2025 | 15,65 | 16,10 | 15,45 | 15,65 | -0,95% | - |
| 13.08.2025 | 15,75 | 16,30 | 15,65 | 15,80 | -0,94% | - |
| 12.08.2025 | 15,65 | 16,30 | 15,55 | 15,95 | 1,59% | - |
| 11.08.2025 | 16,20 | 16,30 | 15,65 | 15,70 | -1,88% | - |
| 08.08.2025 | 16,05 | 16,35 | 16,00 | 16,00 | -1,54% | - |
| 07.08.2025 | 16,35 | 16,60 | 16,20 | 16,25 | -1,22% | - |
| 06.08.2025 | 16,55 | 16,80 | 16,45 | 16,45 | -1,20% | - |
| 05.08.2025 | 16,25 | 16,80 | 16,25 | 16,65 | -0,30% | - |
| 04.08.2025 | 16,40 | 16,85 | 16,35 | 16,70 | 2,14% | - |
| 01.08.2025 | 16,95 | 16,95 | 16,05 | 16,35 | -2,39% | - |
| 31.07.2025 | 16,85 | 17,10 | 16,65 | 16,75 | -0,89% | - |
| 30.07.2025 | 16,80 | 17,45 | 16,75 | 16,90 | 0,30% | - |
| 29.07.2025 | 16,55 | 17,10 | 16,55 | 16,85 | 0,30% | - |
| 28.07.2025 | 16,70 | 17,20 | 16,45 | 16,80 | -0,59% | - |
| 25.07.2025 | 16,45 | 16,95 | 16,45 | 16,90 | 1,50% | - |
| 24.07.2025 | 16,30 | 16,90 | 16,30 | 16,65 | 1,52% | - |
| 23.07.2025 | 16,35 | 16,90 | 15,85 | 16,40 | 0,31% | - |
| 22.07.2025 | 16,50 | 16,90 | 15,60 | 16,35 | 1,55% | - |
| 21.07.2025 | 17,00 | 17,10 | 16,10 | 16,10 | -5,57% | - |
| 18.07.2025 | 16,95 | 17,20 | 16,80 | 17,05 | 0,29% | - |
| 17.07.2025 | 16,65 | 17,30 | 16,00 | 17,00 | 1,49% | - |
| 16.07.2025 | 16,20 | 17,35 | 16,15 | 16,75 | 2,76% | - |
| 15.07.2025 | 16,80 | 17,00 | 16,10 | 16,30 | -2,40% | - |
| 14.07.2025 | 16,80 | 17,25 | 16,45 | 16,70 | -0,60% | - |
| 11.07.2025 | 17,15 | 17,25 | 16,70 | 16,80 | -0,30% | - |
| 10.07.2025 | 16,95 | 17,25 | 16,85 | 16,85 | -0,30% | - |
| 09.07.2025 | 17,10 | 17,65 | 16,70 | 16,90 | -0,59% | - |
| 08.07.2025 | 17,70 | 18,05 | 16,85 | 17,00 | -2,86% | - |
| 07.07.2025 | 17,20 | 17,95 | 17,10 | 17,50 | 1,74% | - |
| 04.07.2025 | 17,25 | 17,45 | 17,10 | 17,20 | -0,86% | - |
| 03.07.2025 | 17,05 | 17,45 | 16,75 | 17,35 | 2,36% | - |
| 02.07.2025 | 16,55 | 17,35 | 16,55 | 16,95 | 2,11% | - |
| 01.07.2025 | 15,95 | 16,70 | 15,30 | 16,60 | 4,08% | - |
| 30.06.2025 | 15,80 | 16,15 | 15,25 | 15,95 | 2,90% | - |
| 27.06.2025 | 15,90 | 16,10 | 15,45 | 15,50 | -2,21% | - |
| 26.06.2025 | 14,55 | 16,10 | 14,40 | 15,85 | 10,07% | - |
| 25.06.2025 | 13,65 | 14,85 | 13,65 | 14,40 | 5,49% | - |
| 24.06.2025 | 13,45 | 13,95 | 13,35 | 13,65 | 0,00% | - |
| 23.06.2025 | 13,40 | 13,70 | 13,30 | 13,65 | 1,11% | - |
| 20.06.2025 | 13,30 | 13,70 | 13,20 | 13,50 | 1,89% | - |
| 19.06.2025 | 13,40 | 13,45 | 13,25 | 13,25 | -0,75% | - |
| 18.06.2025 | 13,05 | 13,40 | 12,90 | 13,35 | 1,91% | - |
| 17.06.2025 | 12,75 | 13,10 | 12,75 | 13,10 | 1,95% | - |
| 16.06.2025 | 12,65 | 13,50 | 12,60 | 12,85 | 1,58% | - |
| 13.06.2025 | 12,35 | 13,00 | 12,00 | 12,65 | 0,00% | - |
| 12.06.2025 | 12,60 | 13,00 | 12,30 | 12,65 | 0,00% | - |
| 11.06.2025 | 11,75 | 13,00 | 11,50 | 12,65 | 7,66% | - |
| 10.06.2025 | 11,80 | 12,20 | 11,50 | 11,75 | -1,26% | - |
| 09.06.2025 | 12,15 | 12,50 | 11,70 | 11,90 | -1,65% | - |
| 06.06.2025 | 12,70 | 12,90 | 11,75 | 12,10 | -3,20% | - |
| 05.06.2025 | 12,70 | 12,75 | 12,50 | 12,50 | -1,57% | - |
| 04.06.2025 | 12,65 | 12,90 | 12,55 | 12,70 | -1,17% | - |
| 03.06.2025 | 12,80 | 13,05 | 12,50 | 12,85 | 1,98% | - |
| 02.06.2025 | 12,85 | 12,85 | 12,60 | 12,60 | -1,56% | - |
| 30.05.2025 | 12,85 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 29.05.2025 | 12,60 | 13,55 | 12,60 | 12,80 | -2,29% | - |
| 28.05.2025 | 13,40 | 13,55 | 12,55 | 13,10 | 0,77% | - |
| 27.05.2025 | 12,90 | 13,60 | 12,90 | 13,00 | 0,39% | - |
| 26.05.2025 | 12,90 | 13,10 | 12,85 | 12,95 | 0,39% | - |
| 23.05.2025 | 13,25 | 13,50 | 12,60 | 12,90 | -2,64% | - |
| 22.05.2025 | 13,10 | 13,55 | 13,00 | 13,25 | -0,38% | - |
| 21.05.2025 | 13,60 | 14,00 | 13,05 | 13,30 | -1,85% | - |
| 20.05.2025 | 14,10 | 14,30 | 13,55 | 13,55 | -3,56% | - |
| 19.05.2025 | 13,90 | 14,05 | 13,35 | 14,05 | 1,08% | - |
| 16.05.2025 | 13,40 | 14,00 | 13,00 | 13,90 | 3,73% | - |
| 15.05.2025 | 13,25 | 13,80 | 13,00 | 13,40 | -2,90% | - |
| 14.05.2025 | 13,45 | 14,10 | 13,25 | 13,80 | 2,60% | - |
| 13.05.2025 | 14,10 | 14,35 | 13,40 | 13,45 | -5,94% | - |
| 12.05.2025 | 13,60 | 15,05 | 13,30 | 14,30 | 7,52% | - |
| 09.05.2025 | 13,65 | 13,80 | 13,00 | 13,30 | -1,85% | - |
| 08.05.2025 | 13,20 | 13,65 | 13,00 | 13,55 | 1,88% | - |
| 07.05.2025 | 12,65 | 13,60 | 12,65 | 13,30 | 5,98% | - |
| 06.05.2025 | 13,10 | 13,80 | 12,45 | 12,55 | -4,56% | - |
| 05.05.2025 | 14,15 | 14,20 | 13,00 | 13,15 | -6,74% | - |
| 02.05.2025 | 14,80 | 14,80 | 13,80 | 14,10 | -3,09% | - |
| 30.04.2025 | 14,40 | 14,65 | 13,70 | 14,55 | 3,93% | - |
| 29.04.2025 | 14,35 | 15,40 | 13,80 | 14,00 | -0,36% | - |
| 28.04.2025 | 13,45 | 14,85 | 13,00 | 14,05 | 4,46% | - |
| 25.04.2025 | 13,15 | 14,75 | 12,85 | 13,45 | 1,89% | - |
| 24.04.2025 | 13,30 | 14,10 | 12,80 | 13,20 | 0,38% | - |
| 23.04.2025 | 12,60 | 13,55 | 12,60 | 13,15 | 3,14% | - |
| 22.04.2025 | 12,40 | 13,00 | 12,40 | 12,75 | 1,19% | - |
| 17.04.2025 | 12,55 | 13,00 | 12,00 | 12,60 | 1,20% | - |
| 16.04.2025 | 13,00 | 13,25 | 12,40 | 12,45 | -5,32% | - |
| 15.04.2025 | 13,15 | 14,25 | 12,50 | 13,15 | 1,94% | 10,00 |
| 14.04.2025 | 12,45 | 13,00 | 11,95 | 12,90 | 2,38% | - |