13,800€
14,05%
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 | 13,85 | 12,90 | 13,85 | 14,46% | - |
| 08.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 07.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 06.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 03.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -7,26% | - |
| 02.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -7,46% | 400,00 |
| 01.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | - |
| 30.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 230,00 |
| 29.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 26.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -13,01% | - |
| 25.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 24.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 23.06.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -3,16% | 495,00 |
| 22.06.2026 | 15,50 | 15,80 | 15,40 | 15,80 | -0,63% | 745,00 |
| 19.06.2026 | 15,50 | 15,90 | 15,50 | 15,90 | 4,61% | 450,00 |
| 18.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 17.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | 2,00 |
| 16.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 15.06.2026 | 16,10 | 16,40 | 15,50 | 15,50 | 1,97% | 967,00 |
| 12.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 7,04% | - |
| 11.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -7,79% | - |
| 10.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -12,50% | - |
| 09.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 08.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -13,50% | - |
| 05.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 04.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 03.06.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 10,53% | 380,00 |
| 02.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 8,57% | - |
| 01.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 29.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 28.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 27.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | - |
| 26.05.2026 | 18,20 | 18,60 | 18,20 | 18,60 | 1,64% | 20,00 |
| 25.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 22.05.2026 | 17,10 | 18,30 | 17,10 | 18,30 | 14,38% | 600,00 |
| 21.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 20.05.2026 | 16,60 | 16,60 | 16,00 | 16,20 | 5,19% | 2.300,00 |
| 19.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 18.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 15.05.2026 | 16,30 | 16,70 | 16,30 | 16,70 | -0,60% | 450,00 |
| 14.05.2026 | 17,70 | 17,70 | 16,80 | 16,80 | -5,62% | 310,00 |
| 13.05.2026 | 16,80 | 17,80 | 16,80 | 17,80 | 8,54% | 550,00 |
| 12.05.2026 | 18,10 | 18,10 | 16,40 | 16,40 | -8,38% | 7.609,00 |
| 11.05.2026 | 16,50 | 17,90 | 16,30 | 17,90 | 19,33% | 1.412,00 |
| 08.05.2026 | 13,90 | 16,00 | 13,80 | 15,00 | 18,11% | 1.300,00 |
| 07.05.2026 | 10,40 | 13,50 | 10,40 | 12,70 | 20,95% | 1.308,00 |
| 06.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 6,60% | - |
| 05.05.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -8,80% | - |
| 04.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 11,34% | - |
| 30.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
| 29.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | - |
| 28.04.2026 | 9,75 | 9,75 | 9,25 | 9,25 | -15,14% | 220,00 |
| 27.04.2026 | 10,50 | 10,90 | 10,50 | 10,90 | 13,54% | 502,00 |
| 24.04.2026 | 9,45 | 9,60 | 9,45 | 9,60 | 2,67% | 330,00 |
| 23.04.2026 | 9,30 | 9,35 | 9,30 | 9,35 | -8,33% | 230,00 |
| 22.04.2026 | 9,90 | 10,20 | 9,90 | 10,20 | 5,15% | 260,00 |
| 21.04.2026 | 9,35 | 9,70 | 9,35 | 9,70 | 5,43% | 820,00 |
| 20.04.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -3,66% | - |
| 17.04.2026 | 9,50 | 9,55 | 9,50 | 9,55 | 3,24% | 210,00 |
| 16.04.2026 | 8,90 | 9,25 | 8,90 | 9,25 | 10,78% | 100,00 |
| 15.04.2026 | 8,40 | 8,45 | 8,35 | 8,35 | 6,37% | 600,00 |
| 14.04.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 13.04.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 1,30% | - |
| 10.04.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 09.04.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -3,75% | - |
| 08.04.2026 | 7,85 | 8,00 | 7,85 | 8,00 | 5,26% | 1.000,00 |
| 07.04.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 13,43% | - |
| 02.04.2026 | 6,75 | 6,75 | 6,70 | 6,70 | -2,90% | 500,00 |
| 01.04.2026 | 6,80 | 6,90 | 6,80 | 6,90 | 5,34% | 500,00 |
| 31.03.2026 | 6,55 | 6,55 | 6,55 | 6,55 | 1,55% | - |
| 30.03.2026 | 7,00 | 7,00 | 6,45 | 6,45 | -9,15% | 200,00 |
| 27.03.2026 | 7,25 | 7,25 | 7,10 | 7,10 | -9,55% | 215,00 |
| 26.03.2026 | 7,90 | 7,90 | 7,85 | 7,85 | 1,29% | 1.500,00 |
| 25.03.2026 | 7,60 | 7,80 | 7,60 | 7,75 | 4,03% | 2.000,00 |
| 24.03.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -1,32% | - |
| 23.03.2026 | 7,15 | 7,55 | 7,15 | 7,55 | 0,00% | 1.700,00 |
| 20.03.2026 | 7,70 | 7,70 | 7,55 | 7,55 | -3,21% | 120,00 |
| 19.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -0,64% | - |
| 18.03.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -1,26% | - |
| 17.03.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -12,64% | - |
| 16.03.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 7,06% | - |
| 13.03.2026 | 9,30 | 9,35 | 8,50 | 8,50 | -8,60% | 172,00 |
| 12.03.2026 | 7,80 | 10,40 | 7,80 | 9,30 | 30,99% | 1.221,00 |
| 11.03.2026 | 7,10 | 7,10 | 7,10 | 7,10 | 8,40% | - |
| 10.03.2026 | 6,55 | 6,55 | 6,55 | 6,55 | 4,80% | - |
| 09.03.2026 | 6,25 | 6,25 | 6,25 | 6,25 | -5,30% | - |
| 06.03.2026 | 6,60 | 6,60 | 6,60 | 6,60 | 0,00% | - |
| 05.03.2026 | 6,60 | 6,60 | 6,60 | 6,60 | 5,60% | - |
| 04.03.2026 | 6,15 | 6,25 | 6,15 | 6,25 | 3,31% | 500,00 |
| 03.03.2026 | 6,15 | 6,15 | 6,05 | 6,05 | 0,00% | 600,00 |
| 02.03.2026 | 6,05 | 6,05 | 6,05 | 6,05 | -3,97% | - |
| 27.02.2026 | 6,30 | 6,30 | 6,30 | 6,30 | -4,55% | - |
| 26.02.2026 | 6,50 | 6,60 | 6,50 | 6,60 | 2,33% | 60,00 |
| 25.02.2026 | 6,45 | 6,45 | 6,45 | 6,45 | 0,00% | - |
| 24.02.2026 | 6,45 | 6,45 | 6,45 | 6,45 | 3,20% | - |
| 23.02.2026 | 6,25 | 6,25 | 6,25 | 6,25 | 0,00% | - |
| 20.02.2026 | 6,25 | 6,25 | 6,25 | 6,25 | -1,57% | - |
| 19.02.2026 | 6,35 | 6,35 | 6,35 | 6,35 | -0,78% | - |
| 18.02.2026 | 6,30 | 6,40 | 6,30 | 6,40 | 0,00% | 7.004,00 |
| 17.02.2026 | 6,40 | 6,40 | 6,40 | 6,40 | -0,78% | - |