11,300€
7,11%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,20 | 11,25 | 11,10 | 11,20 | 6,16% | - |
| 30.07.2026 | 10,20 | 10,65 | 10,00 | 10,55 | 4,98% | - |
| 29.07.2026 | 10,50 | 10,75 | 10,05 | 10,05 | -3,83% | - |
| 28.07.2026 | 11,20 | 11,20 | 10,20 | 10,45 | -6,70% | - |
| 27.07.2026 | 11,25 | 11,30 | 11,10 | 11,20 | -3,86% | - |
| 24.07.2026 | 11,70 | 11,75 | 11,65 | 11,65 | -2,10% | - |
| 23.07.2026 | 11,95 | 12,00 | 11,50 | 11,90 | -2,06% | - |
| 22.07.2026 | 12,05 | 12,15 | 11,55 | 12,15 | 8,00% | - |
| 21.07.2026 | 11,10 | 11,40 | 11,10 | 11,25 | -2,60% | - |
| 20.07.2026 | 11,20 | 11,60 | 11,15 | 11,55 | 3,59% | - |
| 17.07.2026 | 11,25 | 11,25 | 10,40 | 11,15 | -3,88% | - |
| 16.07.2026 | 12,45 | 12,45 | 11,60 | 11,60 | -5,69% | - |
| 15.07.2026 | 12,45 | 12,65 | 12,30 | 12,30 | -3,53% | - |
| 14.07.2026 | 12,55 | 13,00 | 12,45 | 12,75 | 0,39% | - |
| 13.07.2026 | 12,95 | 13,20 | 12,50 | 12,70 | -4,87% | - |
| 10.07.2026 | 13,70 | 13,85 | 13,30 | 13,35 | 0,38% | - |
| 09.07.2026 | 13,05 | 13,60 | 13,00 | 13,30 | 4,31% | - |
| 08.07.2026 | 12,25 | 13,05 | 11,75 | 12,75 | 3,24% | - |
| 07.07.2026 | 12,45 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 06.07.2026 | 11,75 | 12,40 | 11,65 | 12,35 | 6,47% | 146,00 |
| 03.07.2026 | 11,50 | 11,65 | 11,50 | 11,60 | -5,31% | - |
| 02.07.2026 | 12,55 | 12,70 | 12,25 | 12,25 | -2,39% | - |
| 01.07.2026 | 13,45 | 13,65 | 12,40 | 12,55 | -5,99% | 5,00 |
| 30.06.2026 | 12,75 | 13,40 | 12,60 | 13,35 | 4,30% | - |
| 29.06.2026 | 12,65 | 13,00 | 12,60 | 12,80 | 1,99% | - |
| 26.06.2026 | 13,20 | 13,20 | 12,40 | 12,55 | -5,28% | - |
| 25.06.2026 | 14,25 | 15,00 | 12,85 | 13,25 | -2,93% | - |
| 24.06.2026 | 15,00 | 15,30 | 13,55 | 13,65 | -7,46% | - |
| 23.06.2026 | 15,90 | 15,90 | 14,75 | 14,75 | -5,75% | 650,00 |
| 22.06.2026 | 15,75 | 15,80 | 15,60 | 15,65 | -0,63% | - |
| 19.06.2026 | 15,80 | 15,80 | 15,75 | 15,75 | 3,28% | - |
| 18.06.2026 | 14,70 | 15,65 | 14,70 | 15,25 | 1,67% | 974,00 |
| 17.06.2026 | 14,45 | 15,30 | 14,40 | 15,00 | -1,64% | - |
| 16.06.2026 | 15,30 | 15,50 | 15,00 | 15,25 | -6,73% | - |
| 15.06.2026 | 16,30 | 16,55 | 16,10 | 16,35 | 5,48% | 10,00 |
| 12.06.2026 | 15,30 | 15,70 | 15,00 | 15,50 | 6,16% | 5,00 |
| 11.06.2026 | 14,10 | 14,85 | 14,10 | 14,60 | 2,10% | - |
| 10.06.2026 | 15,85 | 15,85 | 14,30 | 14,30 | -7,74% | 200,00 |
| 09.06.2026 | 17,75 | 18,10 | 14,95 | 15,50 | -12,43% | 25,00 |
| 08.06.2026 | 17,45 | 17,80 | 17,40 | 17,70 | -0,28% | - |
| 05.06.2026 | 20,90 | 20,90 | 17,75 | 17,75 | -9,67% | 130,00 |
| 04.06.2026 | 20,90 | 20,90 | 18,85 | 19,65 | -5,98% | 100,00 |
| 03.06.2026 | 20,70 | 21,60 | 19,90 | 20,90 | 1,95% | 223,00 |
| 02.06.2026 | 18,80 | 21,50 | 18,80 | 20,50 | 6,22% | 150,00 |
| 01.06.2026 | 17,80 | 19,90 | 17,50 | 19,30 | 10,60% | 138,00 |
| 29.05.2026 | 18,00 | 18,50 | 17,40 | 17,45 | -3,32% | 150,00 |
| 28.05.2026 | 17,80 | 18,20 | 17,05 | 18,05 | 0,56% | 272,00 |
| 27.05.2026 | 18,40 | 18,85 | 17,20 | 17,95 | -4,77% | - |
| 26.05.2026 | 18,35 | 19,25 | 18,05 | 18,85 | 2,45% | - |
| 25.05.2026 | 18,15 | 18,40 | 18,05 | 18,40 | 0,55% | 120,00 |
| 22.05.2026 | 17,10 | 18,50 | 17,00 | 18,30 | 12,62% | - |
| 21.05.2026 | 16,10 | 16,95 | 15,70 | 16,25 | 1,88% | 200,00 |
| 20.05.2026 | 16,70 | 17,05 | 15,90 | 15,95 | -5,06% | - |
| 19.05.2026 | 15,50 | 16,90 | 14,90 | 16,80 | 8,39% | 180,00 |
| 18.05.2026 | 16,40 | 16,90 | 15,15 | 15,50 | -6,06% | - |
| 15.05.2026 | 17,55 | 17,55 | 16,10 | 16,50 | -5,98% | - |
| 14.05.2026 | 17,55 | 18,05 | 16,70 | 17,55 | 0,57% | 92,00 |
| 13.05.2026 | 16,20 | 18,55 | 16,20 | 17,45 | 4,18% | 755,00 |
| 12.05.2026 | 17,55 | 18,25 | 16,55 | 16,75 | 1,21% | 3.652,00 |
| 11.05.2026 | 15,10 | 16,75 | 15,10 | 16,55 | 14,53% | 2.084,00 |
| 08.05.2026 | 13,60 | 16,40 | 13,60 | 14,45 | 5,09% | 57,00 |
| 07.05.2026 | 10,50 | 15,25 | 10,20 | 13,75 | 32,85% | 4.309,00 |
| 06.05.2026 | 10,40 | 10,90 | 10,15 | 10,35 | 3,76% | - |
| 05.05.2026 | 9,90 | 10,00 | 9,90 | 9,98 | -5,90% | - |
| 04.05.2026 | 10,03 | 10,95 | 10,03 | 10,60 | 7,34% | 100,00 |
| 30.04.2026 | 9,78 | 10,15 | 9,73 | 9,88 | 3,40% | - |
| 29.04.2026 | 9,38 | 9,78 | 9,28 | 9,55 | 1,87% | - |
| 28.04.2026 | 9,78 | 9,85 | 9,25 | 9,38 | -2,85% | - |
| 27.04.2026 | 10,35 | 10,90 | 9,53 | 9,65 | -5,85% | - |
| 24.04.2026 | 9,33 | 10,35 | 9,33 | 10,25 | 9,92% | 12,00 |
| 23.04.2026 | 9,90 | 9,90 | 9,25 | 9,33 | -10,77% | - |
| 22.04.2026 | 9,98 | 10,50 | 9,93 | 10,45 | 5,56% | - |
| 21.04.2026 | 9,33 | 10,05 | 9,30 | 9,90 | 7,32% | 55,00 |
| 20.04.2026 | 9,38 | 9,38 | 9,18 | 9,23 | -2,38% | - |
| 17.04.2026 | 9,63 | 9,65 | 9,38 | 9,45 | 0,27% | - |
| 16.04.2026 | 8,63 | 9,53 | 8,63 | 9,43 | 7,41% | 110,00 |
| 15.04.2026 | 8,48 | 8,83 | 8,25 | 8,78 | 11,08% | 120,00 |
| 14.04.2026 | 7,88 | 7,93 | 7,88 | 7,90 | 0,64% | - |
| 13.04.2026 | 7,80 | 7,93 | 7,80 | 7,85 | 0,96% | - |
| 10.04.2026 | 7,78 | 7,83 | 7,73 | 7,78 | -0,32% | - |
| 09.04.2026 | 7,78 | 7,80 | 7,68 | 7,80 | -0,64% | - |
| 08.04.2026 | 7,55 | 8,03 | 7,55 | 7,85 | 1,29% | - |
| 07.04.2026 | 6,88 | 7,85 | 6,88 | 7,75 | 13,55% | - |
| 02.04.2026 | 6,93 | 6,93 | 6,83 | 6,83 | -2,15% | - |
| 01.04.2026 | 6,83 | 7,00 | 6,83 | 6,98 | 6,08% | - |
| 31.03.2026 | 6,68 | 6,68 | 6,55 | 6,58 | -6,41% | - |
| 30.03.2026 | 7,30 | 7,35 | 6,98 | 7,03 | -3,77% | - |
| 27.03.2026 | 7,35 | 7,38 | 7,23 | 7,30 | -7,59% | - |
| 26.03.2026 | 7,98 | 8,05 | 7,90 | 7,90 | 1,61% | - |
| 25.03.2026 | 7,70 | 7,83 | 7,65 | 7,78 | 0,32% | 100,00 |
| 24.03.2026 | 7,50 | 7,78 | 7,43 | 7,75 | 2,31% | - |
| 23.03.2026 | 7,50 | 7,73 | 7,00 | 7,58 | 1,68% | 2.110,00 |
| 20.03.2026 | 7,80 | 7,88 | 7,43 | 7,45 | -1,32% | - |
| 19.03.2026 | 7,85 | 7,93 | 7,45 | 7,55 | -7,65% | - |
| 18.03.2026 | 7,95 | 8,38 | 7,73 | 8,18 | 1,55% | - |
| 17.03.2026 | 8,13 | 8,58 | 7,90 | 8,05 | -3,30% | 435,00 |
| 16.03.2026 | 8,58 | 9,40 | 8,03 | 8,33 | -8,52% | 3.281,00 |
| 13.03.2026 | 9,20 | 9,45 | 9,05 | 9,10 | 2,25% | 1,00 |
| 12.03.2026 | 7,83 | 10,40 | 7,60 | 8,90 | 24,48% | 500,00 |
| 11.03.2026 | 7,25 | 7,25 | 7,15 | 7,15 | 5,93% | - |