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 | 8,00 | 8,00 | 8,00 | 8,00 | -3,03% | - |
| 11.11.2026 | 7,75 | 8,25 | 7,75 | 8,25 | 9,27% | 615,00 |
| 10.11.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -1,95% | - |
| 09.11.2026 | 7,50 | 7,70 | 7,50 | 7,70 | 2,67% | 70,00 |
| 06.11.2026 | 7,00 | 7,50 | 7,00 | 7,50 | 6,38% | 50,00 |
| 05.11.2026 | 9,05 | 9,05 | 7,05 | 7,05 | -25,40% | 100,00 |
| 04.11.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | - |
| 03.11.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -6,12% | - |
| 02.11.2026 | 9,80 | 10,00 | 9,80 | 9,80 | -1,51% | 2.821,00 |
| 30.10.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 29.10.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -3,74% | 1.000,00 |
| 28.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 27.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 26.10.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 23.10.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -5,34% | - |
| 22.10.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 21.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 20.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 19.10.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 16.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 15.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 14.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 13.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 12.10.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 09.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | - |
| 08.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 07.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 05.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 02.10.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 01.10.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | 70,00 |
| 30.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 29.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 28.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 23.09.2026 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | 1,00 |
| 22.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 21.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 18.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 7,08% | - |
| 17.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 16.09.2026 | 11,30 | 11,60 | 11,30 | 11,60 | -0,85% | 500,00 |
| 15.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 14.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 11.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 10.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 09.09.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | 250,00 |
| 08.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 07.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 04.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 03.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 02.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 01.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 31.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 28.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 149,00 |
| 27.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 26.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 25.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 24.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 19.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -6,15% | 75,00 |
| 18.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 500,00 |
| 17.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
| 14.08.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -6,06% | 1.100,00 |
| 13.08.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 3,12% | 149,00 |
| 12.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 11.08.2026 | 12,70 | 13,20 | 12,70 | 13,20 | 4,76% | 700,00 |
| 10.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 6,78% | - |
| 07.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 06.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 05.08.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | 150,00 |
| 04.08.2026 | 11,10 | 12,00 | 11,10 | 12,00 | 10,09% | 980,00 |
| 03.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 31.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 8,91% | - |
| 30.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 29.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 28.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 27.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | 380,00 |
| 24.07.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -1,71% | 40,00 |
| 23.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 22.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 7,21% | 440,00 |
| 21.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 20.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 17.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -11,67% | - |
| 16.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 15.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 14.07.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -2,36% | 100,00 |
| 13.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 10.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 09.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 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% | - |