19,250€
0,79%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,15 | 19,20 | 19,10 | 19,15 | 0,26% | - |
| 17.06.2026 | 19,05 | 19,10 | 19,05 | 19,10 | 1,60% | - |
| 15.06.2026 | 18,65 | 18,90 | 18,65 | 18,80 | 0,53% | - |
| 12.06.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -0,53% | - |
| 11.06.2026 | 18,85 | 18,85 | 18,80 | 18,80 | 0,27% | - |
| 10.06.2026 | 18,70 | 18,80 | 18,50 | 18,75 | 1,35% | - |
| 09.06.2026 | 18,45 | 18,55 | 18,05 | 18,50 | 0,82% | - |
| 08.06.2026 | 18,35 | 18,75 | 18,05 | 18,35 | 0,55% | - |
| 05.06.2026 | 14,75 | 18,80 | 14,70 | 18,25 | 27,62% | 240,00 |
| 04.06.2026 | 14,35 | 14,45 | 14,30 | 14,30 | 1,06% | - |
| 03.06.2026 | 14,35 | 14,50 | 14,15 | 14,15 | -3,74% | - |
| 02.06.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 01.06.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | - |
| 29.05.2026 | 14,65 | 14,75 | 14,50 | 14,60 | 0,69% | - |
| 28.05.2026 | 14,50 | 14,50 | 14,45 | 14,50 | -0,34% | - |
| 27.05.2026 | 14,50 | 14,60 | 14,45 | 14,55 | -3,32% | - |
| 26.05.2026 | 15,30 | 15,30 | 15,05 | 15,05 | 2,38% | - |
| 25.05.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -0,34% | - |
| 22.05.2026 | 14,65 | 14,80 | 14,50 | 14,75 | 3,15% | - |
| 21.05.2026 | 14,40 | 14,55 | 14,30 | 14,30 | 1,06% | - |
| 20.05.2026 | 14,20 | 14,45 | 14,15 | 14,15 | 0,00% | - |
| 19.05.2026 | 14,20 | 14,45 | 14,10 | 14,15 | -1,05% | - |
| 18.05.2026 | 14,30 | 14,45 | 14,20 | 14,30 | 0,70% | - |
| 15.05.2026 | 14,25 | 14,30 | 14,20 | 14,20 | 0,71% | - |
| 14.05.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -1,74% | - |
| 13.05.2026 | 14,25 | 14,50 | 14,20 | 14,35 | 0,35% | - |
| 12.05.2026 | 14,25 | 14,35 | 14,15 | 14,30 | 2,51% | - |
| 11.05.2026 | 14,00 | 14,15 | 13,95 | 13,95 | -1,06% | - |
| 08.05.2026 | 14,15 | 14,20 | 14,10 | 14,10 | -2,76% | - |
| 07.05.2026 | 14,45 | 14,55 | 14,40 | 14,50 | -0,34% | - |
| 06.05.2026 | 14,55 | 14,60 | 14,50 | 14,55 | 0,00% | - |
| 05.05.2026 | 14,35 | 14,65 | 14,30 | 14,55 | 0,00% | - |
| 04.05.2026 | 14,70 | 14,80 | 14,40 | 14,55 | 3,19% | - |
| 30.04.2026 | 14,30 | 14,30 | 14,05 | 14,10 | -1,40% | - |
| 29.04.2026 | 14,35 | 14,45 | 14,00 | 14,30 | -1,04% | - |
| 28.04.2026 | 14,10 | 14,45 | 14,00 | 14,45 | 3,21% | - |
| 27.04.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 0,00% | - |
| 24.04.2026 | 13,95 | 14,10 | 13,80 | 14,00 | -0,71% | - |
| 23.04.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 1,44% | - |
| 22.04.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,36% | - |
| 21.04.2026 | 13,75 | 13,95 | 13,70 | 13,95 | 0,72% | - |
| 20.04.2026 | 13,90 | 14,25 | 13,65 | 13,85 | 0,36% | - |
| 17.04.2026 | 13,90 | 13,90 | 13,70 | 13,80 | -3,83% | - |
| 16.04.2026 | 14,40 | 14,40 | 14,30 | 14,35 | 0,00% | - |
| 15.04.2026 | 14,30 | 14,35 | 14,30 | 14,35 | 0,35% | - |
| 14.04.2026 | 13,80 | 14,35 | 13,40 | 14,30 | 4,38% | - |
| 13.04.2026 | 13,95 | 14,05 | 13,50 | 13,70 | -1,08% | - |
| 10.04.2026 | 13,80 | 13,85 | 13,80 | 13,85 | 5,73% | - |
| 09.04.2026 | 13,25 | 13,30 | 12,90 | 13,10 | 0,38% | - |
| 08.04.2026 | 12,95 | 13,05 | 12,90 | 13,05 | -0,76% | - |
| 07.04.2026 | 13,30 | 13,75 | 13,05 | 13,15 | 0,00% | - |
| 02.04.2026 | 13,10 | 13,15 | 13,10 | 13,15 | 2,73% | - |
| 01.04.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 0,00% | - |
| 31.03.2026 | 12,85 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 30.03.2026 | 12,90 | 12,95 | 12,80 | 12,90 | -0,77% | - |
| 27.03.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 26.03.2026 | 13,05 | 13,10 | 12,95 | 13,00 | 0,78% | - |
| 25.03.2026 | 12,95 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 24.03.2026 | 12,65 | 13,15 | 12,55 | 13,10 | 3,15% | - |
| 23.03.2026 | 12,75 | 12,90 | 12,60 | 12,70 | 0,79% | - |
| 20.03.2026 | 12,75 | 13,00 | 12,55 | 12,60 | -1,95% | - |
| 19.03.2026 | 13,00 | 13,00 | 12,85 | 12,85 | -1,91% | - |
| 18.03.2026 | 13,15 | 13,25 | 13,10 | 13,10 | -0,76% | - |
| 17.03.2026 | 13,15 | 13,45 | 13,10 | 13,20 | 0,38% | - |
| 16.03.2026 | 12,85 | 13,30 | 12,80 | 13,15 | 2,73% | - |
| 13.03.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 0,79% | - |
| 12.03.2026 | 13,15 | 13,15 | 12,50 | 12,70 | -3,79% | - |
| 11.03.2026 | 13,30 | 13,45 | 13,05 | 13,20 | -0,75% | - |
| 10.03.2026 | 13,40 | 13,45 | 13,25 | 13,30 | -1,12% | - |
| 09.03.2026 | 13,40 | 14,35 | 13,05 | 13,45 | -6,60% | - |
| 06.03.2026 | 14,45 | 14,45 | 14,40 | 14,40 | -3,36% | - |
| 05.03.2026 | 14,95 | 15,00 | 14,85 | 14,90 | 0,34% | - |
| 04.03.2026 | 15,00 | 15,00 | 14,80 | 14,85 | -0,34% | - |
| 03.03.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 02.03.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 27.02.2026 | 15,10 | 15,30 | 15,00 | 15,10 | 3,07% | - |
| 26.02.2026 | 14,60 | 14,70 | 14,60 | 14,65 | 0,69% | - |
| 25.02.2026 | 14,65 | 14,90 | 14,50 | 14,55 | -2,35% | - |
| 24.02.2026 | 14,95 | 14,95 | 14,90 | 14,90 | 0,68% | - |
| 23.02.2026 | 14,75 | 14,95 | 14,55 | 14,80 | 0,68% | - |
| 20.02.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -1,34% | - |
| 19.02.2026 | 14,90 | 15,10 | 14,65 | 14,90 | -0,33% | - |
| 18.02.2026 | 14,95 | 14,95 | 14,90 | 14,95 | -0,33% | - |
| 17.02.2026 | 14,60 | 15,10 | 14,60 | 15,00 | 1,01% | - |
| 16.02.2026 | 14,80 | 14,85 | 14,80 | 14,85 | 2,41% | - |
| 13.02.2026 | 14,75 | 14,75 | 14,50 | 14,50 | -2,03% | - |
| 12.02.2026 | 14,85 | 14,85 | 14,80 | 14,80 | -1,33% | - |
| 11.02.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 1,69% | - |
| 10.02.2026 | 14,65 | 14,80 | 14,60 | 14,75 | 0,68% | - |
| 09.02.2026 | 14,85 | 14,85 | 14,50 | 14,65 | 1,74% | - |
| 06.02.2026 | 14,55 | 14,55 | 14,40 | 14,40 | -1,71% | - |
| 05.02.2026 | 14,65 | 14,65 | 14,60 | 14,65 | 1,03% | - |
| 04.02.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 2,11% | - |
| 03.02.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 2,90% | - |
| 02.02.2026 | 13,95 | 14,05 | 13,80 | 13,80 | -3,83% | - |
| 30.01.2026 | 14,40 | 14,40 | 14,35 | 14,35 | 1,06% | - |
| 29.01.2026 | 14,10 | 14,50 | 13,90 | 14,20 | 0,71% | - |
| 28.01.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,36% | - |
| 27.01.2026 | 13,95 | 14,25 | 13,95 | 14,05 | -1,06% | - |
| 26.01.2026 | 14,00 | 14,35 | 13,70 | 14,20 | 1,79% | - |