13,750€
8,70%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 13,95 | 16,35 | 13,95 | 14,55 | 8,18% | 14.907,00 |
| 07.05.2026 | 10,50 | 15,25 | 10,20 | 13,45 | 27,49% | 29.058,00 |
| 06.05.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 6,03% | - |
| 05.05.2026 | 9,95 | 9,95 | 9,90 | 9,95 | 0,51% | - |
| 04.05.2026 | 10,85 | 11,05 | 9,75 | 9,90 | 4,21% | 2.167,00 |
| 30.04.2026 | 9,78 | 10,15 | 9,48 | 9,50 | -2,06% | 549,00 |
| 29.04.2026 | 9,40 | 9,78 | 9,30 | 9,70 | 3,47% | 430,00 |
| 28.04.2026 | 9,88 | 9,90 | 9,15 | 9,38 | -3,60% | 1.018,00 |
| 27.04.2026 | 10,65 | 10,90 | 9,60 | 9,73 | 0,00% | 1.178,00 |
| 24.04.2026 | 9,78 | 9,83 | 9,33 | 9,73 | 3,73% | 4.971,00 |
| 23.04.2026 | 9,53 | 9,85 | 9,15 | 9,38 | -4,82% | 3.386,00 |
| 22.04.2026 | 10,05 | 10,45 | 9,75 | 9,85 | -1,99% | 2.070,00 |
| 21.04.2026 | 9,35 | 10,15 | 9,30 | 10,05 | 6,63% | 2.300,00 |
| 20.04.2026 | 9,23 | 9,43 | 9,10 | 9,43 | 1,62% | 7.640,00 |
| 17.04.2026 | 9,60 | 9,65 | 9,25 | 9,28 | 7,23% | 401,00 |
| 16.04.2026 | 8,75 | 8,90 | 8,65 | 8,65 | -0,29% | 1.013,00 |
| 15.04.2026 | 8,40 | 8,83 | 8,28 | 8,68 | 9,81% | 3.854,00 |
| 14.04.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 0,00% | - |
| 13.04.2026 | 7,85 | 7,90 | 7,80 | 7,90 | 1,94% | - |
| 10.04.2026 | 7,75 | 7,75 | 7,75 | 7,75 | 0,32% | - |
| 09.04.2026 | 7,78 | 8,03 | 7,65 | 7,73 | -2,52% | 665,00 |
| 08.04.2026 | 7,95 | 7,95 | 7,93 | 7,93 | 5,32% | 10,00 |
| 07.04.2026 | 7,65 | 7,85 | 7,23 | 7,53 | 9,85% | 12.706,00 |
| 02.04.2026 | 6,85 | 6,88 | 6,85 | 6,85 | -0,72% | - |
| 01.04.2026 | 6,80 | 7,00 | 6,78 | 6,90 | 4,55% | - |
| 31.03.2026 | 6,60 | 6,60 | 6,58 | 6,60 | -7,37% | - |
| 30.03.2026 | 7,00 | 7,15 | 6,98 | 7,13 | 1,06% | 16,00 |
| 27.03.2026 | 7,35 | 7,43 | 7,03 | 7,05 | -3,75% | 3.276,00 |
| 26.03.2026 | 7,95 | 7,95 | 7,33 | 7,33 | -4,25% | 2.278,00 |
| 25.03.2026 | 7,65 | 7,68 | 7,65 | 7,65 | 2,00% | - |
| 24.03.2026 | 7,50 | 7,50 | 7,50 | 7,50 | 3,45% | - |
| 23.03.2026 | 7,28 | 7,30 | 7,23 | 7,25 | -3,33% | 4.685,00 |
| 20.03.2026 | 7,68 | 7,88 | 7,35 | 7,50 | -3,85% | 1.295,00 |
| 19.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -6,31% | - |
| 18.03.2026 | 7,85 | 8,38 | 7,75 | 8,33 | 4,39% | 2.191,00 |
| 17.03.2026 | 7,93 | 8,58 | 7,90 | 7,98 | -4,78% | 2.174,00 |
| 16.03.2026 | 9,23 | 9,48 | 8,05 | 8,38 | -5,10% | 14.961,00 |
| 13.03.2026 | 9,30 | 9,98 | 8,53 | 8,83 | -1,12% | 4.444,00 |
| 12.03.2026 | 7,85 | 11,45 | 7,65 | 8,93 | 25,70% | 28.508,00 |
| 11.03.2026 | 7,10 | 7,10 | 7,10 | 7,10 | 6,77% | - |
| 10.03.2026 | 6,65 | 6,70 | 6,65 | 6,65 | 5,56% | - |
| 09.03.2026 | 6,30 | 6,40 | 6,20 | 6,30 | -4,55% | 4.083,00 |
| 06.03.2026 | 6,65 | 6,75 | 6,58 | 6,60 | 0,00% | 300,00 |
| 05.03.2026 | 6,58 | 6,65 | 6,55 | 6,60 | -1,86% | 300,00 |
| 04.03.2026 | 6,25 | 6,78 | 6,25 | 6,73 | 7,60% | 10.203,00 |
| 03.03.2026 | 6,25 | 6,30 | 6,25 | 6,25 | 4,17% | - |
| 02.03.2026 | 6,15 | 6,15 | 5,95 | 6,00 | -2,83% | 3.069,00 |
| 27.02.2026 | 6,35 | 6,35 | 6,08 | 6,18 | -5,73% | 2.400,00 |
| 26.02.2026 | 6,50 | 6,60 | 6,50 | 6,55 | 1,55% | 100,00 |
| 25.02.2026 | 6,50 | 6,53 | 6,35 | 6,45 | -1,90% | 11.650,00 |
| 24.02.2026 | 6,45 | 6,78 | 6,40 | 6,58 | 3,95% | 1.091,00 |
| 23.02.2026 | 6,30 | 6,38 | 6,30 | 6,33 | 1,20% | 4,00 |
| 20.02.2026 | 6,30 | 6,35 | 6,25 | 6,25 | -0,79% | - |
| 19.02.2026 | 6,35 | 6,40 | 6,30 | 6,30 | -2,33% | - |
| 18.02.2026 | 6,40 | 6,45 | 6,38 | 6,45 | 0,00% | - |
| 17.02.2026 | 6,50 | 6,55 | 6,45 | 6,45 | -0,77% | - |
| 16.02.2026 | 6,50 | 6,55 | 6,50 | 6,50 | -0,76% | - |