13,950€
-3,79%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.01.2026 | 14,25 | 14,45 | 13,95 | 13,95 | -1,41% | - |
| 22.01.2026 | 14,30 | 14,30 | 14,10 | 14,15 | 1,07% | - |
| 21.01.2026 | 14,00 | 14,00 | 13,95 | 14,00 | -3,45% | - |
| 20.01.2026 | 14,80 | 14,80 | 14,20 | 14,50 | -2,36% | - |
| 19.01.2026 | 14,85 | 15,00 | 14,70 | 14,85 | 1,02% | - |
| 16.01.2026 | 14,90 | 14,90 | 14,70 | 14,70 | -0,34% | - |
| 15.01.2026 | 14,50 | 14,90 | 14,40 | 14,75 | 2,43% | - |
| 14.01.2026 | 14,55 | 14,55 | 14,40 | 14,40 | -2,04% | - |
| 13.01.2026 | 14,85 | 14,85 | 14,70 | 14,70 | -2,65% | - |
| 12.01.2026 | 14,70 | 15,10 | 14,20 | 15,10 | 7,47% | - |
| 09.01.2026 | 14,05 | 14,15 | 14,00 | 14,05 | 1,08% | - |
| 08.01.2026 | 13,90 | 14,10 | 13,90 | 13,90 | 0,00% | - |
| 07.01.2026 | 14,00 | 14,05 | 13,80 | 13,90 | -1,42% | - |
| 06.01.2026 | 14,45 | 14,50 | 14,00 | 14,10 | 1,08% | - |
| 05.01.2026 | 14,05 | 14,10 | 13,90 | 13,95 | 6,08% | - |
| 02.01.2026 | 13,10 | 13,20 | 13,10 | 13,15 | 0,00% | - |
| 30.12.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 29.12.2025 | 13,15 | 13,15 | 12,75 | 13,00 | -2,26% | - |
| 23.12.2025 | 13,00 | 13,30 | 12,85 | 13,30 | 1,92% | - |
| 22.12.2025 | 12,75 | 13,15 | 12,60 | 13,05 | 1,95% | - |
| 19.12.2025 | 12,80 | 12,85 | 12,75 | 12,80 | -1,16% | - |
| 18.12.2025 | 12,55 | 13,05 | 12,50 | 12,95 | 1,57% | - |
| 17.12.2025 | 12,80 | 12,90 | 12,75 | 12,75 | -1,54% | - |
| 16.12.2025 | 13,10 | 13,15 | 12,85 | 12,95 | 0,39% | - |
| 15.12.2025 | 12,85 | 12,90 | 12,80 | 12,90 | 2,38% | - |
| 12.12.2025 | 12,75 | 12,75 | 12,60 | 12,60 | -1,18% | - |
| 11.12.2025 | 12,95 | 13,00 | 12,75 | 12,75 | -0,78% | - |
| 10.12.2025 | 13,00 | 13,00 | 12,75 | 12,85 | 0,00% | - |