12,550€
3,29%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,30 | 12,65 | 12,20 | 12,60 | 3,70% | 812,00 |
| 28.09.2026 | 12,45 | 12,55 | 12,15 | 12,15 | -3,19% | - |
| 25.09.2026 | 12,45 | 12,65 | 12,40 | 12,55 | 2,87% | 201,00 |
| 24.09.2026 | 12,50 | 12,55 | 12,15 | 12,20 | -4,31% | 200,00 |
| 23.09.2026 | 12,90 | 12,95 | 12,65 | 12,75 | 0,00% | - |
| 22.09.2026 | 12,80 | 13,00 | 12,25 | 12,75 | 1,59% | 918,00 |
| 21.09.2026 | 12,30 | 12,55 | 12,25 | 12,55 | 3,29% | - |
| 18.09.2026 | 12,45 | 12,45 | 11,95 | 12,15 | 3,85% | 1.757,00 |
| 17.09.2026 | 11,45 | 11,70 | 11,45 | 11,70 | 2,18% | - |
| 16.09.2026 | 11,50 | 11,60 | 11,30 | 11,45 | -3,38% | 251,00 |
| 15.09.2026 | 11,80 | 11,95 | 11,55 | 11,85 | -2,07% | 2,00 |
| 14.09.2026 | 12,35 | 12,35 | 11,90 | 12,10 | 1,26% | - |
| 11.09.2026 | 11,95 | 11,95 | 11,90 | 11,95 | 2,14% | - |
| 10.09.2026 | 11,90 | 12,05 | 11,50 | 11,70 | -2,90% | 1.549,00 |
| 09.09.2026 | 12,15 | 12,15 | 11,95 | 12,05 | 2,55% | - |
| 08.09.2026 | 11,80 | 12,05 | 11,65 | 11,75 | -0,84% | 341,00 |
| 04.09.2026 | 11,75 | 11,95 | 11,65 | 11,85 | 1,72% | 1.254,00 |
| 03.09.2026 | 11,65 | 11,75 | 11,40 | 11,65 | 0,43% | 115,00 |
| 02.09.2026 | 11,65 | 11,70 | 11,40 | 11,60 | -2,11% | 120,00 |
| 01.09.2026 | 11,85 | 11,85 | 11,80 | 11,85 | 0,85% | - |
| 31.08.2026 | 11,75 | 12,00 | 11,60 | 11,75 | -2,08% | - |
| 28.08.2026 | 12,05 | 12,10 | 11,90 | 12,00 | -0,41% | 340,00 |
| 27.08.2026 | 12,15 | 12,40 | 11,95 | 12,05 | 3,43% | 2.600,00 |
| 26.08.2026 | 11,70 | 11,90 | 11,55 | 11,65 | -1,69% | 715,00 |
| 25.08.2026 | 11,70 | 12,00 | 11,55 | 11,85 | 2,60% | 871,00 |
| 24.08.2026 | 12,00 | 12,00 | 11,30 | 11,55 | -0,43% | 424,00 |
| 21.08.2026 | 11,70 | 11,90 | 11,45 | 11,60 | -0,43% | 161,00 |
| 20.08.2026 | 11,90 | 12,00 | 11,55 | 11,65 | -3,32% | 350,00 |
| 19.08.2026 | 12,30 | 12,60 | 11,75 | 12,05 | -2,82% | 3.969,00 |
| 18.08.2026 | 13,25 | 13,30 | 12,25 | 12,40 | -6,77% | 1.101,00 |
| 17.08.2026 | 13,00 | 13,45 | 12,80 | 13,30 | 4,31% | 1.165,00 |
| 14.08.2026 | 12,80 | 12,90 | 12,50 | 12,75 | -1,54% | 890,00 |
| 13.08.2026 | 13,15 | 13,25 | 12,80 | 12,95 | -1,52% | - |
| 12.08.2026 | 13,05 | 13,50 | 12,95 | 13,15 | 0,77% | 710,00 |
| 11.08.2026 | 12,70 | 13,20 | 12,70 | 13,05 | 1,95% | 152,00 |
| 10.08.2026 | 12,65 | 13,30 | 12,50 | 12,80 | 2,81% | 80,00 |
| 07.08.2026 | 12,00 | 12,80 | 11,85 | 12,45 | 4,18% | 7.889,00 |
| 06.08.2026 | 11,80 | 13,00 | 11,50 | 11,95 | 0,42% | 418,00 |
| 05.08.2026 | 12,25 | 12,35 | 11,90 | 11,90 | -1,24% | 100,00 |
| 04.08.2026 | 11,25 | 12,25 | 11,10 | 12,05 | 9,05% | 5.467,00 |
| 03.08.2026 | 10,90 | 11,25 | 10,40 | 11,05 | 1,84% | 3.329,00 |
| 31.07.2026 | 11,15 | 11,50 | 10,75 | 10,85 | 0,93% | 691,00 |
| 30.07.2026 | 10,05 | 10,95 | 10,00 | 10,75 | 2,87% | 600,00 |
| 29.07.2026 | 10,30 | 10,75 | 9,95 | 10,45 | -0,95% | 3.807,00 |
| 28.07.2026 | 10,85 | 11,00 | 10,15 | 10,55 | -1,86% | 927,00 |
| 27.07.2026 | 11,20 | 11,60 | 10,65 | 10,75 | -2,71% | 3.258,00 |
| 24.07.2026 | 11,75 | 11,80 | 11,05 | 11,05 | -5,15% | 859,00 |
| 23.07.2026 | 11,95 | 12,05 | 11,50 | 11,65 | -0,85% | - |
| 22.07.2026 | 11,90 | 12,00 | 11,50 | 11,75 | -2,08% | 3.721,00 |
| 21.07.2026 | 11,30 | 12,05 | 11,15 | 12,00 | 7,62% | 5.630,00 |
| 20.07.2026 | 11,20 | 11,60 | 11,15 | 11,15 | 1,36% | - |
| 17.07.2026 | 10,85 | 11,15 | 10,25 | 11,00 | -3,93% | 300,00 |
| 16.07.2026 | 12,15 | 12,20 | 11,30 | 11,45 | -5,76% | 2.979,00 |
| 15.07.2026 | 12,35 | 12,70 | 11,85 | 12,15 | -0,82% | 662,00 |
| 14.07.2026 | 12,50 | 13,00 | 12,15 | 12,25 | -3,54% | 4.351,00 |
| 13.07.2026 | 13,05 | 13,20 | 12,55 | 12,70 | -5,22% | 1.708,00 |
| 10.07.2026 | 13,80 | 14,10 | 13,25 | 13,40 | -2,90% | 2.422,00 |
| 09.07.2026 | 13,05 | 14,05 | 13,05 | 13,80 | 9,09% | - |
| 08.07.2026 | 12,25 | 12,95 | 11,70 | 12,65 | 5,86% | 2.902,00 |
| 07.07.2026 | 12,45 | 12,60 | 11,55 | 11,95 | -5,16% | 3.933,00 |
| 06.07.2026 | 11,65 | 12,95 | 11,65 | 12,60 | 8,62% | 4.281,00 |
| 03.07.2026 | 11,65 | 11,65 | 11,60 | 11,60 | 1,31% | - |
| 02.07.2026 | 12,75 | 12,80 | 11,35 | 11,45 | -10,55% | 4.954,00 |
| 01.07.2026 | 13,55 | 13,60 | 12,80 | 12,80 | -2,66% | 3.397,00 |
| 30.06.2026 | 12,80 | 13,40 | 12,65 | 13,15 | 4,37% | 2.750,00 |
| 29.06.2026 | 12,65 | 13,05 | 12,00 | 12,60 | -1,18% | 1.553,00 |
| 26.06.2026 | 12,95 | 13,10 | 12,75 | 12,75 | -4,49% | 486,00 |
| 25.06.2026 | 14,75 | 15,05 | 12,90 | 13,35 | -1,48% | 961,00 |
| 24.06.2026 | 14,95 | 15,35 | 13,55 | 13,55 | -8,14% | 3.703,00 |
| 23.06.2026 | 15,30 | 15,70 | 14,75 | 14,75 | -10,61% | 1.268,00 |
| 22.06.2026 | 15,60 | 16,60 | 15,05 | 16,50 | 4,76% | 1.658,00 |
| 19.06.2026 | 15,75 | 15,80 | 15,60 | 15,75 | 0,64% | 60,00 |
| 18.06.2026 | 15,25 | 15,95 | 14,90 | 15,65 | 5,03% | 3.154,00 |
| 17.06.2026 | 14,30 | 15,35 | 14,30 | 14,90 | -3,25% | 1.113,00 |
| 16.06.2026 | 15,50 | 15,60 | 15,10 | 15,40 | -0,96% | 2.547,00 |
| 15.06.2026 | 16,35 | 16,50 | 15,20 | 15,55 | 0,97% | 1.553,00 |
| 12.06.2026 | 15,55 | 15,70 | 14,75 | 15,40 | -0,96% | 190,00 |
| 10.06.2026 | 15,60 | 15,80 | 15,40 | 15,55 | 0,32% | 4,00 |
| 09.06.2026 | 17,55 | 18,10 | 15,40 | 15,50 | -12,18% | 1.407,00 |
| 08.06.2026 | 17,30 | 18,30 | 17,25 | 17,65 | 0,28% | 6.635,00 |
| 05.06.2026 | 20,30 | 20,60 | 17,30 | 17,60 | -9,51% | 9.759,00 |
| 04.06.2026 | 20,30 | 20,60 | 18,80 | 19,45 | -5,58% | 1.607,00 |
| 03.06.2026 | 20,40 | 21,80 | 19,90 | 20,60 | 0,49% | 7.842,00 |
| 02.06.2026 | 19,00 | 21,50 | 18,95 | 20,50 | 5,67% | 5.342,00 |
| 01.06.2026 | 17,85 | 20,00 | 17,50 | 19,40 | 12,46% | 5.513,00 |
| 29.05.2026 | 17,80 | 18,50 | 17,00 | 17,25 | -3,09% | 985,00 |
| 28.05.2026 | 17,50 | 18,15 | 17,20 | 17,80 | 0,00% | 5.052,00 |
| 27.05.2026 | 18,00 | 19,00 | 17,20 | 17,80 | -4,56% | 7.416,00 |
| 26.05.2026 | 18,30 | 19,25 | 18,10 | 18,65 | 1,08% | 2.388,00 |
| 25.05.2026 | 18,40 | 18,60 | 18,30 | 18,45 | 2,50% | 2.043,00 |
| 22.05.2026 | 17,50 | 18,50 | 16,95 | 18,00 | 6,51% | 5.239,00 |
| 21.05.2026 | 16,10 | 17,00 | 15,70 | 16,90 | 0,60% | 2.248,00 |
| 20.05.2026 | 16,50 | 17,10 | 16,50 | 16,80 | 1,82% | 1.676,00 |
| 19.05.2026 | 15,60 | 16,90 | 14,90 | 16,50 | 5,43% | 8.912,00 |
| 18.05.2026 | 16,10 | 16,85 | 15,10 | 15,65 | -4,86% | 3.808,00 |
| 15.05.2026 | 16,40 | 17,10 | 16,00 | 16,45 | -7,06% | 11.370,00 |
| 14.05.2026 | 18,00 | 18,20 | 16,70 | 17,70 | 0,28% | 2.864,00 |
| 13.05.2026 | 16,85 | 18,50 | 16,80 | 17,65 | 14,98% | 9.774,00 |
| 12.05.2026 | 17,90 | 18,10 | 15,25 | 15,35 | -16,12% | 22.708,00 |
| 11.05.2026 | 16,40 | 18,45 | 15,70 | 18,30 | 25,77% | 14.204,00 |