13,200€
1,93%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,93 | 13,38 | 12,88 | 13,20 | 2,13% | 13.966,00 |
| 17.06.2026 | 12,73 | 13,35 | 12,63 | 12,93 | 1,57% | - |
| 16.06.2026 | 12,98 | 13,18 | 12,63 | 12,73 | -2,30% | - |
| 15.06.2026 | 13,35 | 13,45 | 12,88 | 13,03 | 0,77% | - |
| 12.06.2026 | 12,68 | 13,08 | 12,23 | 12,93 | 2,78% | - |
| 11.06.2026 | 11,65 | 12,58 | 11,65 | 12,58 | 7,48% | - |
| 10.06.2026 | 11,53 | 12,08 | 11,25 | 11,70 | 0,65% | - |
| 09.06.2026 | 12,08 | 12,43 | 11,28 | 11,63 | -4,91% | - |
| 08.06.2026 | 11,53 | 12,43 | 11,50 | 12,23 | 6,77% | 28.700,00 |
| 05.06.2026 | 12,50 | 12,58 | 11,45 | 11,45 | -8,76% | - |
| 04.06.2026 | 12,63 | 12,65 | 12,08 | 12,55 | -0,59% | - |
| 03.06.2026 | 13,28 | 13,48 | 12,58 | 12,63 | -5,61% | - |
| 02.06.2026 | 13,48 | 14,08 | 13,35 | 13,38 | -1,47% | - |
| 01.06.2026 | 13,15 | 13,68 | 12,95 | 13,58 | 4,83% | - |
| 29.05.2026 | 14,70 | 14,80 | 12,78 | 12,95 | -11,15% | 1.920,00 |
| 28.05.2026 | 14,88 | 15,18 | 14,10 | 14,58 | -1,02% | 810,00 |
| 27.05.2026 | 14,45 | 14,80 | 13,30 | 14,73 | 1,38% | 23.875,00 |
| 26.05.2026 | 16,50 | 17,00 | 13,65 | 14,53 | -1,36% | 18.935,00 |
| 25.05.2026 | 15,50 | 16,45 | 13,43 | 14,73 | 12,62% | 26.416,00 |
| 22.05.2026 | 13,40 | 13,40 | 11,93 | 13,08 | 19,68% | - |
| 21.05.2026 | 10,58 | 11,03 | 10,53 | 10,93 | 3,31% | - |
| 20.05.2026 | 10,60 | 10,90 | 10,43 | 10,58 | 0,00% | - |
| 19.05.2026 | 10,70 | 10,80 | 10,33 | 10,58 | -0,47% | - |
| 18.05.2026 | 10,65 | 10,93 | 10,53 | 10,63 | -1,39% | - |
| 15.05.2026 | 11,45 | 11,45 | 10,68 | 10,78 | -5,48% | 6.600,00 |
| 14.05.2026 | 11,60 | 11,80 | 11,10 | 11,40 | -0,22% | - |
| 13.05.2026 | 11,53 | 11,58 | 10,85 | 11,43 | 2,70% | - |
| 12.05.2026 | 12,20 | 13,13 | 10,70 | 11,13 | 1,83% | - |
| 11.05.2026 | 11,20 | 11,73 | 10,78 | 10,93 | 0,46% | - |
| 08.05.2026 | 10,55 | 10,93 | 10,38 | 10,88 | 3,82% | - |
| 07.05.2026 | 10,40 | 10,53 | 10,13 | 10,48 | 0,96% | - |
| 06.05.2026 | 9,95 | 10,48 | 9,95 | 10,38 | 1,97% | - |
| 05.05.2026 | 10,10 | 10,38 | 10,10 | 10,18 | 0,99% | - |
| 04.05.2026 | 10,03 | 10,18 | 9,92 | 10,08 | 3,44% | - |
| 30.04.2026 | 8,79 | 9,98 | 8,78 | 9,74 | 10,43% | - |
| 29.04.2026 | 8,74 | 8,89 | 8,61 | 8,82 | 1,03% | - |
| 28.04.2026 | 8,96 | 9,01 | 8,65 | 8,73 | -2,57% | - |
| 27.04.2026 | 8,98 | 9,04 | 8,88 | 8,96 | -0,55% | - |
| 24.04.2026 | 8,94 | 9,10 | 8,88 | 9,01 | 0,90% | - |
| 23.04.2026 | 9,04 | 9,13 | 8,86 | 8,93 | -1,65% | - |
| 22.04.2026 | 9,25 | 9,32 | 9,02 | 9,08 | -1,52% | - |
| 21.04.2026 | 9,20 | 9,31 | 9,08 | 9,22 | 0,33% | - |
| 20.04.2026 | 8,93 | 9,24 | 8,81 | 9,19 | 3,03% | - |
| 17.04.2026 | 8,70 | 9,10 | 8,66 | 8,92 | 2,76% | - |
| 16.04.2026 | 8,37 | 8,68 | 8,35 | 8,68 | 3,70% | - |
| 15.04.2026 | 8,29 | 8,37 | 8,17 | 8,37 | 1,09% | - |
| 14.04.2026 | 8,45 | 8,47 | 8,27 | 8,28 | -2,24% | - |
| 13.04.2026 | 8,29 | 8,47 | 8,25 | 8,47 | 2,29% | - |
| 10.04.2026 | 8,28 | 8,33 | 8,24 | 8,28 | 0,49% | - |
| 09.04.2026 | 8,23 | 8,31 | 8,19 | 8,24 | -0,12% | - |
| 08.04.2026 | 8,29 | 8,37 | 8,15 | 8,25 | 1,98% | 4.800,00 |
| 07.04.2026 | 8,05 | 8,09 | 7,91 | 8,09 | 1,49% | 800,00 |
| 02.04.2026 | 7,78 | 8,00 | 7,68 | 7,97 | 1,75% | - |
| 01.04.2026 | 7,78 | 7,93 | 7,75 | 7,83 | 0,85% | - |
| 31.03.2026 | 7,79 | 7,86 | 7,56 | 7,77 | 0,65% | - |
| 30.03.2026 | 8,16 | 8,25 | 7,39 | 7,72 | -5,34% | 675,00 |
| 27.03.2026 | 8,17 | 8,37 | 8,09 | 8,15 | 0,02% | - |
| 26.03.2026 | 8,19 | 8,27 | 8,14 | 8,15 | -0,84% | - |
| 25.03.2026 | 8,06 | 8,28 | 8,04 | 8,22 | 2,34% | - |
| 24.03.2026 | 7,98 | 8,15 | 7,90 | 8,03 | 0,85% | - |
| 23.03.2026 | 7,73 | 8,06 | 7,71 | 7,96 | 2,35% | - |
| 20.03.2026 | 8,00 | 8,02 | 7,67 | 7,78 | -2,22% | - |
| 19.03.2026 | 8,16 | 8,29 | 7,96 | 7,96 | -2,43% | - |
| 18.03.2026 | 8,31 | 8,40 | 8,13 | 8,16 | -1,31% | - |
| 17.03.2026 | 8,22 | 8,39 | 8,20 | 8,26 | 0,27% | - |
| 16.03.2026 | 8,19 | 8,34 | 8,14 | 8,24 | 1,13% | - |
| 13.03.2026 | 8,15 | 8,25 | 8,02 | 8,15 | 0,04% | - |
| 12.03.2026 | 8,03 | 8,21 | 7,83 | 8,15 | 0,89% | - |
| 11.03.2026 | 8,16 | 8,19 | 8,03 | 8,08 | -1,04% | - |
| 10.03.2026 | 8,17 | 8,26 | 8,05 | 8,16 | -0,20% | - |
| 09.03.2026 | 7,98 | 8,21 | 7,71 | 8,18 | 1,11% | - |
| 06.03.2026 | 8,57 | 8,59 | 8,02 | 8,09 | -5,65% | - |
| 05.03.2026 | 8,79 | 8,80 | 8,25 | 8,57 | -2,45% | - |
| 04.03.2026 | 8,75 | 8,88 | 8,62 | 8,79 | 0,47% | - |
| 03.03.2026 | 9,30 | 9,37 | 8,66 | 8,74 | -6,68% | - |
| 02.03.2026 | 8,95 | 9,44 | 8,88 | 9,37 | 4,10% | - |
| 27.02.2026 | 8,87 | 9,22 | 8,78 | 9,00 | 1,13% | - |
| 26.02.2026 | 8,73 | 8,96 | 8,71 | 8,90 | 1,66% | - |
| 25.02.2026 | 8,84 | 8,98 | 8,67 | 8,76 | -1,31% | - |
| 24.02.2026 | 8,75 | 9,27 | 8,73 | 8,87 | 1,56% | - |
| 23.02.2026 | 9,16 | 9,24 | 8,52 | 8,74 | -5,63% | - |
| 20.02.2026 | 9,53 | 10,49 | 9,16 | 9,26 | 1,57% | - |
| 19.02.2026 | 8,96 | 9,19 | 8,81 | 9,11 | 1,73% | - |
| 18.02.2026 | 9,09 | 9,12 | 8,92 | 8,96 | -1,38% | - |
| 17.02.2026 | 9,00 | 9,22 | 8,78 | 9,08 | 0,75% | - |
| 16.02.2026 | 9,01 | 9,04 | 9,01 | 9,02 | 0,16% | - |
| 13.02.2026 | 8,55 | 9,07 | 8,51 | 9,00 | 5,79% | - |
| 12.02.2026 | 8,46 | 8,59 | 8,36 | 8,51 | 1,45% | - |
| 11.02.2026 | 8,70 | 8,82 | 8,32 | 8,39 | -3,66% | - |
| 10.02.2026 | 8,64 | 8,91 | 8,64 | 8,71 | 0,66% | - |
| 09.02.2026 | 8,53 | 8,71 | 8,38 | 8,65 | 1,00% | - |
| 06.02.2026 | 8,15 | 8,59 | 8,14 | 8,56 | 5,34% | - |
| 05.02.2026 | 8,21 | 8,25 | 8,09 | 8,13 | -1,17% | - |
| 04.02.2026 | 8,34 | 8,51 | 8,10 | 8,22 | -0,68% | - |
| 03.02.2026 | 8,45 | 8,56 | 8,18 | 8,28 | -1,90% | - |
| 02.02.2026 | 8,13 | 8,64 | 8,12 | 8,44 | 2,86% | - |
| 30.01.2026 | 8,21 | 8,45 | 8,19 | 8,21 | -0,11% | - |
| 29.01.2026 | 8,37 | 8,44 | 8,16 | 8,21 | -2,21% | - |
| 28.01.2026 | 8,55 | 8,72 | 8,30 | 8,40 | -1,45% | - |
| 27.01.2026 | 8,64 | 8,72 | 8,49 | 8,52 | -1,04% | - |