0,933€
0,27%
Echtzeit-Aktienkurs Highlight Communications AG
Bid:
Ask:
Aktienkurse zur Highlight Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,00% | - |
| 01.07.2025 | 0,92 | 0,93 | 0,92 | 0,93 | -1,06% | 50,00 |
| 30.06.2025 | 0,96 | 0,97 | 0,94 | 0,94 | 0,00% | 1.503,00 |
| 27.06.2025 | 0,92 | 0,94 | 0,92 | 0,94 | 0,00% | 347,00 |
| 26.06.2025 | 0,92 | 0,94 | 0,91 | 0,94 | 0,00% | 13.664,00 |
| 25.06.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,53% | - |
| 24.06.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -0,53% | - |
| 23.06.2025 | 0,92 | 0,96 | 0,91 | 0,94 | 0,53% | 5.256,00 |
| 20.06.2025 | 0,96 | 0,96 | 0,90 | 0,94 | -0,53% | 3.049,00 |
| 19.06.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 3,30% | - |
| 18.06.2025 | 0,93 | 0,93 | 0,91 | 0,91 | -5,70% | 4.211,00 |
| 17.06.2025 | 1,00 | 1,00 | 0,96 | 0,97 | 1,05% | 4.353,00 |
| 16.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 0,53% | - |
| 13.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 2,15% | - |
| 12.06.2025 | 0,96 | 0,97 | 0,92 | 0,93 | -6,53% | 5.737,00 |
| 11.06.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -6,13% | 6.896,00 |
| 10.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 09.06.2025 | 1,05 | 1,06 | 1,02 | 1,06 | 0,00% | 8.700,00 |
| 06.06.2025 | 1,06 | 1,06 | 1,02 | 1,06 | 2,91% | 2.010,00 |
| 05.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 04.06.2025 | 1,12 | 1,12 | 0,96 | 1,03 | -10,43% | 20.633,00 |
| 03.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 02.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 30.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 29.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 0,00% | 600,00 |
| 28.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 0,88% | 2.192,00 |
| 27.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 26.05.2025 | 1,15 | 1,15 | 1,10 | 1,14 | -1,72% | 3.693,00 |
| 23.05.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | 11.047,00 |
| 22.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | 6.000,00 |
| 21.05.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 6.132,00 |
| 20.05.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 500,00 |
| 19.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 16.05.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 141,00 |
| 15.05.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -2,46% | 21.325,00 |
| 14.05.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 1,67% | 5.620,00 |
| 13.05.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -0,83% | 5.705,00 |
| 12.05.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 842,00 |
| 09.05.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,82% | 1.500,00 |
| 08.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 07.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | 3.057,00 |
| 06.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 2.000,00 |
| 05.05.2025 | 1,22 | 1,24 | 1,20 | 1,24 | 0,00% | 11.334,00 |
| 02.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 2.000,00 |
| 30.04.2025 | 1,24 | 1,25 | 1,22 | 1,23 | 0,82% | 86.492,00 |
| 29.04.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 3.319,00 |
| 28.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 25.04.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -0,83% | 15.172,00 |
| 24.04.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | 8.709,00 |
| 23.04.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 2.418,00 |
| 22.04.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -1,61% | 5.132,00 |
| 17.04.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,81% | 2.720,00 |
| 16.04.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 6.120,00 |
| 15.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 529,00 |
| 14.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 100,00 |
| 11.04.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -0,81% | 778,00 |
| 10.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | 500,00 |
| 09.04.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,00% | 1.230,00 |
| 08.04.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,61% | 4.161,00 |
| 07.04.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 0,81% | 4.269,00 |
| 04.04.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -0,81% | 6.628,00 |
| 03.04.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | 1.527,00 |
| 02.04.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -2,36% | 7.384,00 |
| 01.04.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 2,42% | 1.600,00 |
| 31.03.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 0,81% | 6.446,00 |
| 28.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 27.03.2025 | 1,24 | 1,24 | 1,21 | 1,23 | 1,65% | 599,00 |
| 26.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 25.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 24.03.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,64% | 3.238,00 |
| 21.03.2025 | 1,20 | 1,22 | 1,19 | 1,22 | 2,52% | 5.376,00 |
| 20.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 165,00 |
| 19.03.2025 | 1,19 | 1,23 | 1,18 | 1,20 | -0,83% | 13.782,00 |
| 18.03.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | 4.281,00 |
| 17.03.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 1.250,00 |
| 14.03.2025 | 1,25 | 1,27 | 1,21 | 1,21 | -3,97% | 9.635,00 |
| 13.03.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | 1.904,00 |
| 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 |