1,245€
-1,19%
Echtzeit-Aktienkurs Highlight Communications AG
Bid:
Ask:
Aktienkurse zur Highlight Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,19% | - |
| 12.03.2025 | 1,26 | 1,31 | 1,26 | 1,26 | 3,28% | 2.994,00 |
| 11.03.2025 | 1,18 | 1,25 | 1,18 | 1,22 | 5,17% | 7.125,00 |
| 10.03.2025 | 1,16 | 1,19 | 1,15 | 1,16 | 0,00% | 6.304,00 |
| 07.03.2025 | 1,12 | 1,16 | 1,11 | 1,16 | 0,87% | 3.223,00 |
| 06.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 161,00 |
| 05.03.2025 | 1,14 | 1,14 | 1,12 | 1,14 | -1,72% | 7.681,00 |
| 04.03.2025 | 1,13 | 1,16 | 1,12 | 1,16 | 2,65% | 7.825,00 |
| 03.03.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | 235,00 |
| 28.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 2.500,00 |
| 27.02.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,00% | 1.250,00 |
| 26.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 25.02.2025 | 1,09 | 1,14 | 1,09 | 1,11 | 0,00% | 10.078,00 |
| 24.02.2025 | 1,15 | 1,15 | 1,08 | 1,11 | -0,89% | 20.500,00 |
| 21.02.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | 9.100,00 |
| 20.02.2025 | 1,12 | 1,14 | 1,10 | 1,11 | 0,00% | 11.183,00 |
| 19.02.2025 | 1,12 | 1,12 | 1,09 | 1,11 | -0,89% | 1.533,00 |
| 18.02.2025 | 1,10 | 1,12 | 1,09 | 1,12 | 2,75% | 4.081,00 |
| 17.02.2025 | 1,12 | 1,15 | 1,09 | 1,09 | -3,54% | 32.716,00 |
| 14.02.2025 | 1,13 | 1,13 | 1,10 | 1,13 | 1,80% | 5.068,00 |
| 13.02.2025 | 1,16 | 1,16 | 1,06 | 1,11 | -5,13% | 9.674,00 |
| 12.02.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -7,14% | 21.391,00 |
| 11.02.2025 | 1,54 | 1,54 | 1,21 | 1,26 | -18,18% | 88.942,00 |
| 10.02.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,00% | 6.419,00 |
| 07.02.2025 | 1,53 | 1,54 | 1,50 | 1,54 | 0,65% | 9.282,00 |
| 06.02.2025 | 1,54 | 1,55 | 1,51 | 1,53 | 1,32% | 3.788,00 |
| 05.02.2025 | 1,57 | 1,59 | 1,51 | 1,51 | -1,95% | 7.170,00 |
| 04.02.2025 | 1,64 | 1,64 | 1,52 | 1,54 | 0,65% | 38.818,00 |
| 03.02.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -1,29% | 1.160,00 |
| 31.01.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 1,31% | 885,00 |
| 30.01.2025 | 1,43 | 1,53 | 1,43 | 1,53 | 10,07% | 7.997,00 |
| 29.01.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -2,80% | 12.091,00 |
| 28.01.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -4,03% | 4.344,00 |
| 27.01.2025 | 1,46 | 1,53 | 1,44 | 1,49 | 1,36% | 2.040,00 |
| 24.01.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -4,55% | 11.145,00 |
| 23.01.2025 | 1,56 | 1,58 | 1,54 | 1,54 | -0,65% | 14.246,00 |
| 22.01.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 4,03% | 18.784,00 |
| 21.01.2025 | 1,51 | 1,57 | 1,49 | 1,49 | -3,25% | 13.265,00 |
| 20.01.2025 | 1,55 | 1,56 | 1,51 | 1,54 | 1,32% | 2.004,00 |
| 17.01.2025 | 1,58 | 1,58 | 1,49 | 1,52 | -0,65% | 2.289,00 |
| 16.01.2025 | 1,45 | 1,54 | 1,45 | 1,53 | 3,38% | 4.982,00 |
| 15.01.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,33% | 806,00 |
| 14.01.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 2,04% | 5.164,00 |
| 13.01.2025 | 1,48 | 1,49 | 1,47 | 1,47 | 0,00% | 6.237,00 |
| 10.01.2025 | 1,50 | 1,50 | 1,47 | 1,47 | 0,68% | 16.704,00 |
| 09.01.2025 | 1,57 | 1,57 | 1,46 | 1,46 | -4,58% | 8.771,00 |
| 08.01.2025 | 1,44 | 1,71 | 1,44 | 1,53 | 10,07% | 13.393,00 |
| 07.01.2025 | 1,35 | 1,44 | 1,30 | 1,39 | 4,51% | 16.643,00 |
| 06.01.2025 | 1,54 | 1,64 | 1,30 | 1,33 | -6,34% | 26.673,00 |
| 03.01.2025 | 1,15 | 1,44 | 1,15 | 1,42 | 24,56% | 35.628,00 |
| 02.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 19.662,00 |
| 30.12.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 3,64% | 5.397,00 |
| 27.12.2024 | 1,12 | 1,12 | 1,08 | 1,10 | -0,90% | 6.840,00 |
| 23.12.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 8,82% | 8.573,00 |
| 20.12.2024 | 1,04 | 1,09 | 1,02 | 1,02 | -5,56% | 12.448,00 |
| 19.12.2024 | 1,09 | 1,09 | 1,04 | 1,08 | -4,42% | 10.120,00 |
| 18.12.2024 | 1,12 | 1,13 | 1,06 | 1,13 | -0,88% | 73.505,00 |
| 17.12.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | 4.250,00 |
| 16.12.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | 2.100,00 |
| 13.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | 1.000,00 |
| 12.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 11.12.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -1,71% | 10.000,00 |
| 10.12.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | 12.111,00 |
| 09.12.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,00% | 14.551,00 |
| 06.12.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | 1.779,00 |
| 05.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 171,00 |
| 04.12.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 0,86% | 7.536,00 |
| 03.12.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -1,69% | 7.009,00 |
| 02.12.2024 | 1,22 | 1,24 | 1,17 | 1,18 | -2,48% | 16.044,00 |
| 29.11.2024 | 1,18 | 1,34 | 1,16 | 1,21 | 0,83% | 28.241,00 |
| 28.11.2024 | 1,20 | 1,20 | 1,16 | 1,20 | 7,14% | 8.900,00 |
| 27.11.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 3,70% | 11.660,00 |
| 26.11.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | 100,00 |
| 25.11.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 1,90% | 1,00 |
| 22.11.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | 451,00 |
| 21.11.2024 | 0,99 | 1,05 | 0,99 | 1,04 | 1,96% | - |
| 20.11.2024 | 1,01 | 1,04 | 1,00 | 1,02 | 2,51% | 39.579,00 |
| 19.11.2024 | 1,02 | 1,02 | 1,00 | 1,00 | 0,00% | 3.994,00 |
| 18.11.2024 | 0,99 | 1,00 | 0,97 | 1,00 | 0,51% | 12.860,00 |
| 15.11.2024 | 1,00 | 1,03 | 0,98 | 0,99 | 0,00% | 28.260,00 |
| 14.11.2024 | 0,99 | 1,00 | 0,98 | 0,99 | 0,00% | 5.225,00 |
| 13.11.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 1,02% | 8.728,00 |
| 12.11.2024 | 0,98 | 1,00 | 0,95 | 0,98 | -1,01% | 41.275,00 |
| 11.11.2024 | 0,99 | 0,99 | 0,97 | 0,99 | 2,06% | 280,00 |
| 08.11.2024 | 0,99 | 0,99 | 0,97 | 0,97 | -2,02% | 18.016,00 |
| 07.11.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 1,54% | 200,00 |
| 06.11.2024 | 0,95 | 0,98 | 0,95 | 0,98 | 6,56% | 4.545,00 |
| 05.11.2024 | 0,96 | 0,96 | 0,92 | 0,92 | -1,08% | 13.359,00 |
| 04.11.2024 | 0,99 | 1,00 | 0,93 | 0,93 | -5,13% | 5.472,00 |
| 01.11.2024 | 0,98 | 0,98 | 0,97 | 0,98 | -1,02% | 541,00 |
| 31.10.2024 | 0,98 | 0,99 | 0,97 | 0,99 | 1,03% | 9.228,00 |
| 30.10.2024 | 0,98 | 0,98 | 0,97 | 0,98 | 1,56% | 23.531,00 |
| 29.10.2024 | 0,98 | 0,98 | 0,95 | 0,96 | -1,54% | 1.343,00 |
| 28.10.2024 | 0,97 | 0,98 | 0,93 | 0,98 | 0,00% | 1.743,00 |
| 25.10.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 0,52% | 2.538,00 |
| 24.10.2024 | 0,98 | 0,98 | 0,97 | 0,97 | -1,02% | 141,00 |
| 23.10.2024 | 0,96 | 0,98 | 0,96 | 0,98 | 0,51% | 211,00 |
| 22.10.2024 | 0,97 | 0,99 | 0,96 | 0,98 | 1,04% | 15.154,00 |
| 21.10.2024 | 0,98 | 0,99 | 0,88 | 0,97 | -2,03% | 12.217,00 |
| 18.10.2024 | 0,99 | 1,00 | 0,99 | 0,99 | -1,01% | 5.200,00 |