8,125€
-1,52%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,18 | 8,23 | 7,78 | 8,08 | -2,12% | - |
| 11.11.2026 | 7,85 | 8,38 | 7,80 | 8,25 | 10,37% | - |
| 10.11.2026 | 7,65 | 7,80 | 7,38 | 7,48 | -2,29% | - |
| 09.11.2026 | 7,60 | 7,75 | 7,53 | 7,65 | 7,37% | - |
| 06.11.2026 | 7,08 | 7,35 | 7,03 | 7,13 | 1,42% | - |
| 05.11.2026 | 9,33 | 9,65 | 6,58 | 7,03 | -23,85% | - |
| 04.11.2026 | 9,55 | 10,00 | 9,00 | 9,23 | -3,15% | - |
| 03.11.2026 | 9,40 | 9,90 | 9,30 | 9,53 | -3,05% | - |
| 02.11.2026 | 9,73 | 10,35 | 9,73 | 9,83 | 0,00% | - |
| 30.10.2026 | 10,40 | 10,40 | 9,48 | 9,83 | -6,43% | - |
| 29.10.2026 | 10,70 | 10,70 | 10,20 | 10,50 | -2,33% | - |
| 28.10.2026 | 10,80 | 10,90 | 10,55 | 10,75 | 2,38% | - |
| 27.10.2026 | 10,35 | 10,60 | 10,30 | 10,50 | 4,48% | - |
| 26.10.2026 | 10,05 | 10,40 | 10,03 | 10,05 | -0,25% | - |
| 23.10.2026 | 9,93 | 10,10 | 9,83 | 10,08 | 2,54% | - |
| 22.10.2026 | 10,65 | 10,65 | 9,83 | 9,83 | -5,98% | - |
| 21.10.2026 | 10,50 | 11,00 | 10,45 | 10,45 | 0,48% | - |
| 20.10.2026 | 10,80 | 10,80 | 10,30 | 10,40 | -2,35% | 1,00 |
| 19.10.2026 | 10,40 | 10,95 | 10,40 | 10,65 | 0,47% | - |
| 16.10.2026 | 10,80 | 10,85 | 10,60 | 10,60 | 0,00% | - |
| 15.10.2026 | 10,75 | 10,75 | 10,10 | 10,60 | -2,30% | - |
| 14.10.2026 | 11,35 | 11,45 | 10,80 | 10,85 | -4,41% | 132,00 |
| 13.10.2026 | 11,50 | 11,50 | 11,30 | 11,35 | -1,30% | - |
| 12.10.2026 | 11,85 | 11,95 | 11,50 | 11,50 | -3,36% | - |
| 09.10.2026 | 11,85 | 11,90 | 11,85 | 11,90 | -4,03% | - |
| 08.10.2026 | 12,65 | 12,70 | 12,30 | 12,40 | -6,42% | - |
| 07.10.2026 | 13,25 | 13,35 | 13,20 | 13,25 | 0,38% | - |
| 06.10.2026 | 13,20 | 13,40 | 13,05 | 13,20 | -3,65% | - |
| 05.10.2026 | 13,55 | 13,80 | 13,45 | 13,70 | 4,98% | - |
| 02.10.2026 | 12,85 | 13,05 | 12,85 | 13,05 | 3,57% | - |
| 01.10.2026 | 12,40 | 12,85 | 12,35 | 12,60 | 1,61% | - |
| 30.09.2026 | 12,45 | 12,50 | 12,30 | 12,40 | -1,59% | - |
| 29.09.2026 | 12,20 | 12,65 | 12,20 | 12,60 | 0,80% | - |
| 28.09.2026 | 12,75 | 12,75 | 12,45 | 12,50 | 0,40% | - |
| 25.09.2026 | 12,45 | 12,50 | 12,40 | 12,45 | -0,40% | - |
| 24.09.2026 | 12,55 | 12,60 | 12,50 | 12,50 | -1,57% | - |
| 23.09.2026 | 12,85 | 12,95 | 12,60 | 12,70 | -0,39% | - |
| 22.09.2026 | 12,70 | 12,80 | 12,70 | 12,75 | 0,79% | - |
| 21.09.2026 | 12,15 | 12,70 | 12,15 | 12,65 | 5,42% | - |
| 18.09.2026 | 11,95 | 12,55 | 11,80 | 12,00 | 4,80% | - |
| 17.09.2026 | 11,30 | 11,50 | 11,30 | 11,45 | 1,78% | - |
| 16.09.2026 | 11,40 | 11,70 | 11,20 | 11,25 | -4,26% | - |
| 15.09.2026 | 11,95 | 11,95 | 11,70 | 11,75 | -3,29% | - |
| 14.09.2026 | 12,65 | 12,65 | 11,90 | 12,15 | 2,10% | - |
| 11.09.2026 | 11,85 | 12,00 | 11,85 | 11,90 | -0,42% | - |
| 10.09.2026 | 11,95 | 12,05 | 11,50 | 11,95 | -0,83% | - |
| 09.09.2026 | 12,15 | 12,20 | 12,05 | 12,05 | -2,43% | - |
| 08.09.2026 | 11,75 | 12,45 | 11,65 | 12,35 | 5,11% | - |
| 07.09.2026 | 11,80 | 11,85 | 11,75 | 11,75 | 0,43% | - |
| 04.09.2026 | 11,60 | 12,00 | 11,60 | 11,70 | 0,86% | - |
| 03.09.2026 | 11,60 | 11,80 | 11,40 | 11,60 | 0,43% | - |
| 02.09.2026 | 11,50 | 11,70 | 11,40 | 11,55 | 0,43% | - |
| 01.09.2026 | 11,80 | 11,85 | 11,40 | 11,50 | -2,54% | - |
| 31.08.2026 | 11,75 | 11,80 | 11,70 | 11,80 | 0,43% | - |
| 28.08.2026 | 12,05 | 12,15 | 11,70 | 11,75 | -2,89% | - |
| 27.08.2026 | 11,85 | 12,35 | 11,85 | 12,10 | 2,98% | - |
| 26.08.2026 | 11,75 | 11,75 | 11,70 | 11,75 | 1,29% | - |
| 25.08.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 1,31% | - |
| 24.08.2026 | 11,85 | 11,85 | 11,20 | 11,45 | -2,14% | - |
| 21.08.2026 | 11,70 | 11,95 | 11,50 | 11,70 | 0,00% | - |
| 20.08.2026 | 11,85 | 12,05 | 11,60 | 11,70 | -1,27% | - |
| 19.08.2026 | 12,45 | 12,60 | 11,75 | 11,85 | -9,89% | - |
| 18.08.2026 | 13,35 | 13,35 | 13,15 | 13,15 | -0,75% | - |
| 17.08.2026 | 13,10 | 13,45 | 13,00 | 13,25 | 1,15% | - |
| 14.08.2026 | 12,70 | 13,15 | 12,55 | 13,10 | -0,38% | - |
| 13.08.2026 | 13,10 | 13,30 | 12,85 | 13,15 | 0,00% | - |
| 12.08.2026 | 13,00 | 13,55 | 12,95 | 13,15 | 1,15% | - |
| 11.08.2026 | 12,80 | 13,20 | 12,75 | 13,00 | 0,78% | - |
| 10.08.2026 | 12,55 | 13,00 | 12,55 | 12,90 | 2,38% | - |
| 07.08.2026 | 12,00 | 12,80 | 11,90 | 12,60 | 5,00% | 136,00 |
| 06.08.2026 | 11,60 | 13,00 | 11,45 | 12,00 | 2,13% | 120,00 |
| 05.08.2026 | 12,10 | 12,40 | 11,60 | 11,75 | -1,67% | 100,00 |
| 04.08.2026 | 11,15 | 12,10 | 11,15 | 11,95 | 7,17% | 500,00 |
| 03.08.2026 | 11,00 | 11,25 | 10,40 | 11,15 | 1,83% | - |
| 31.07.2026 | 11,20 | 11,45 | 10,75 | 10,95 | 3,79% | - |
| 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% | - |