12,470€
1,71%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,31 | 12,77 | 11,95 | 12,34 | 0,45% | - |
| 03.12.2024 | 12,33 | 12,44 | 12,08 | 12,29 | -0,18% | - |
| 02.12.2024 | 12,29 | 12,51 | 12,04 | 12,31 | -3,81% | - |
| 29.11.2024 | 11,91 | 12,81 | 11,85 | 12,80 | 7,25% | - |
| 28.11.2024 | 11,92 | 11,94 | 11,91 | 11,93 | 0,34% | - |
| 27.11.2024 | 11,91 | 12,07 | 11,70 | 11,89 | -0,08% | - |
| 26.11.2024 | 11,83 | 12,04 | 11,74 | 11,90 | 0,76% | - |
| 25.11.2024 | 12,00 | 12,31 | 11,67 | 11,81 | -1,30% | - |
| 22.11.2024 | 11,84 | 12,33 | 11,81 | 11,97 | 1,11% | - |
| 21.11.2024 | 11,46 | 11,99 | 11,35 | 11,84 | 3,26% | - |
| 20.11.2024 | 11,56 | 11,78 | 11,10 | 11,46 | -0,58% | - |
| 19.11.2024 | 11,29 | 11,60 | 10,96 | 11,53 | 2,23% | - |
| 18.11.2024 | 11,32 | 11,98 | 11,19 | 11,28 | -0,42% | - |
| 15.11.2024 | 11,70 | 11,78 | 11,20 | 11,33 | -3,94% | - |
| 14.11.2024 | 11,67 | 11,91 | 11,28 | 11,79 | 1,11% | - |
| 13.11.2024 | 11,82 | 12,02 | 11,62 | 11,66 | -1,59% | - |
| 12.11.2024 | 11,78 | 11,94 | 11,54 | 11,85 | 0,79% | - |
| 11.11.2024 | 11,18 | 11,93 | 11,18 | 11,76 | 4,54% | - |
| 08.11.2024 | 11,09 | 11,57 | 11,07 | 11,25 | 1,67% | - |
| 07.11.2024 | 10,99 | 11,46 | 10,88 | 11,06 | -1,16% | 4.000,00 |
| 06.11.2024 | 11,02 | 11,44 | 10,40 | 11,19 | 5,17% | - |
| 05.11.2024 | 10,23 | 10,73 | 10,02 | 10,64 | 4,13% | - |
| 04.11.2024 | 10,06 | 10,54 | 9,87 | 10,22 | 1,21% | - |
| 01.11.2024 | 10,20 | 10,39 | 9,87 | 10,10 | -0,51% | - |
| 31.10.2024 | 10,53 | 10,64 | 9,97 | 10,15 | -5,78% | - |
| 30.10.2024 | 10,52 | 11,01 | 10,15 | 10,77 | 2,77% | 1.168,00 |
| 29.10.2024 | 10,90 | 11,93 | 9,57 | 10,48 | -30,26% | 2.860,00 |
| 28.10.2024 | 13,70 | 15,38 | 13,44 | 15,03 | 9,73% | - |
| 25.10.2024 | 13,58 | 13,90 | 13,47 | 13,70 | 0,92% | - |
| 24.10.2024 | 13,37 | 13,59 | 13,17 | 13,57 | 1,25% | - |
| 23.10.2024 | 13,42 | 13,52 | 13,22 | 13,40 | -0,53% | - |
| 22.10.2024 | 13,26 | 13,50 | 13,01 | 13,48 | 1,32% | - |
| 21.10.2024 | 13,30 | 13,46 | 13,21 | 13,30 | -0,04% | - |
| 18.10.2024 | 13,30 | 13,52 | 13,18 | 13,31 | -0,11% | - |
| 17.10.2024 | 13,16 | 13,46 | 13,01 | 13,32 | 1,25% | - |
| 16.10.2024 | 13,00 | 13,21 | 12,88 | 13,16 | 1,04% | - |
| 15.10.2024 | 12,66 | 13,26 | 12,54 | 13,02 | 3,06% | - |
| 14.10.2024 | 12,51 | 12,65 | 12,37 | 12,63 | 1,09% | - |
| 11.10.2024 | 12,31 | 12,59 | 12,21 | 12,50 | 1,56% | - |
| 10.10.2024 | 12,42 | 12,45 | 12,12 | 12,31 | -1,07% | - |
| 09.10.2024 | 12,17 | 12,56 | 12,05 | 12,44 | 2,18% | - |
| 08.10.2024 | 12,05 | 12,52 | 11,99 | 12,17 | 0,95% | - |
| 07.10.2024 | 12,54 | 13,04 | 11,92 | 12,06 | -3,78% | - |
| 04.10.2024 | 12,46 | 12,72 | 12,45 | 12,53 | 0,47% | - |
| 03.10.2024 | 12,57 | 12,58 | 12,24 | 12,47 | -0,75% | - |
| 02.10.2024 | 12,57 | 12,78 | 12,53 | 12,57 | -0,34% | - |
| 01.10.2024 | 13,07 | 13,44 | 12,58 | 12,61 | -3,70% | - |
| 30.09.2024 | 12,97 | 13,34 | 12,60 | 13,10 | 0,82% | - |
| 27.09.2024 | 12,99 | 13,28 | 12,87 | 12,99 | 0,22% | - |
| 26.09.2024 | 12,81 | 13,10 | 12,72 | 12,96 | 1,37% | - |
| 25.09.2024 | 12,83 | 13,13 | 12,55 | 12,79 | -0,74% | - |
| 24.09.2024 | 12,81 | 13,09 | 12,62 | 12,88 | 0,56% | - |
| 23.09.2024 | 12,60 | 13,04 | 12,59 | 12,81 | 1,65% | - |
| 20.09.2024 | 12,65 | 12,79 | 12,44 | 12,60 | -0,43% | - |
| 19.09.2024 | 12,28 | 12,70 | 12,18 | 12,66 | 3,45% | - |
| 18.09.2024 | 12,24 | 12,49 | 11,92 | 12,23 | 0,00% | - |
| 17.09.2024 | 12,08 | 12,47 | 12,00 | 12,23 | 1,24% | - |
| 16.09.2024 | 12,08 | 12,45 | 11,88 | 12,08 | -0,17% | - |
| 13.09.2024 | 12,46 | 12,63 | 11,98 | 12,10 | -2,97% | - |
| 12.09.2024 | 12,59 | 12,73 | 12,15 | 12,47 | -0,60% | - |
| 11.09.2024 | 12,15 | 12,72 | 11,86 | 12,55 | 1,91% | - |
| 10.09.2024 | 12,08 | 12,58 | 12,05 | 12,31 | 1,69% | - |
| 09.09.2024 | 12,06 | 12,41 | 11,72 | 12,11 | 0,67% | - |
| 06.09.2024 | 12,52 | 12,73 | 11,79 | 12,03 | -4,11% | - |
| 05.09.2024 | 12,68 | 12,93 | 12,49 | 12,54 | -1,14% | - |
| 04.09.2024 | 12,67 | 12,91 | 12,48 | 12,69 | -1,11% | - |
| 03.09.2024 | 12,85 | 13,09 | 12,66 | 12,83 | -0,23% | - |
| 02.09.2024 | 13,08 | 13,08 | 12,84 | 12,86 | -1,64% | - |
| 30.08.2024 | 13,25 | 13,50 | 13,06 | 13,08 | -0,91% | - |
| 29.08.2024 | 12,83 | 13,37 | 12,83 | 13,20 | 2,80% | - |
| 28.08.2024 | 12,87 | 13,08 | 12,69 | 12,84 | 0,08% | - |
| 27.08.2024 | 12,96 | 13,03 | 12,66 | 12,83 | -1,06% | - |
| 26.08.2024 | 12,89 | 13,04 | 12,62 | 12,96 | 0,64% | - |
| 23.08.2024 | 12,27 | 13,02 | 12,27 | 12,88 | 4,31% | - |
| 22.08.2024 | 12,54 | 12,70 | 12,27 | 12,35 | -1,45% | - |
| 21.08.2024 | 12,53 | 12,81 | 12,41 | 12,53 | 0,18% | - |
| 20.08.2024 | 12,62 | 12,80 | 12,22 | 12,51 | -1,51% | - |
| 19.08.2024 | 12,65 | 12,98 | 12,52 | 12,70 | 0,25% | - |
| 16.08.2024 | 12,78 | 13,00 | 12,56 | 12,67 | -0,74% | - |
| 15.08.2024 | 12,45 | 13,12 | 12,44 | 12,76 | 2,72% | - |
| 14.08.2024 | 12,33 | 12,71 | 12,04 | 12,43 | 0,95% | - |
| 13.08.2024 | 12,12 | 12,47 | 11,94 | 12,31 | 1,74% | - |
| 12.08.2024 | 12,03 | 12,23 | 11,86 | 12,10 | 0,50% | - |
| 09.08.2024 | 12,16 | 12,21 | 11,83 | 12,04 | -1,07% | - |
| 08.08.2024 | 11,78 | 12,30 | 11,70 | 12,17 | 3,03% | - |
| 07.08.2024 | 12,25 | 12,47 | 11,71 | 11,81 | -2,82% | - |
| 06.08.2024 | 12,11 | 12,48 | 11,82 | 12,15 | 1,38% | - |
| 05.08.2024 | 12,59 | 12,63 | 11,84 | 11,99 | -6,05% | - |
| 02.08.2024 | 13,35 | 13,49 | 12,51 | 12,76 | -4,95% | - |
| 01.08.2024 | 13,56 | 13,72 | 12,95 | 13,43 | -0,92% | - |
| 31.07.2024 | 13,08 | 13,79 | 12,98 | 13,55 | 3,04% | - |
| 30.07.2024 | 12,50 | 14,29 | 12,16 | 13,15 | 21,16% | - |
| 29.07.2024 | 11,13 | 11,29 | 10,82 | 10,85 | -2,09% | - |
| 26.07.2024 | 10,98 | 11,24 | 10,94 | 11,09 | 1,16% | - |
| 25.07.2024 | 11,05 | 11,28 | 10,96 | 10,96 | -0,65% | - |
| 24.07.2024 | 11,45 | 11,74 | 10,99 | 11,03 | -3,99% | - |
| 23.07.2024 | 11,53 | 11,61 | 11,33 | 11,49 | -0,45% | - |
| 22.07.2024 | 11,28 | 11,68 | 11,13 | 11,54 | 2,26% | - |
| 19.07.2024 | 11,33 | 11,64 | 11,24 | 11,29 | -0,97% | - |
| 18.07.2024 | 11,54 | 11,69 | 11,23 | 11,40 | -1,07% | - |