1,020€
-1,92%
Echtzeit-Aktienkurs Highlight Communications AG
Bid:
Ask:
Aktienkurse zur Highlight Communications AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,04 | 1,11 | 1,03 | 1,11 | 5,21% | 10,00 |
| 05.06.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 1,44% | - |
| 04.06.2025 | 1,16 | 1,16 | 0,91 | 1,04 | -10,34% | - |
| 03.06.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 0,00% | - |
| 02.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 30.05.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 29.05.2025 | 1,12 | 1,16 | 1,12 | 1,15 | -0,86% | - |
| 28.05.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 0,87% | 12.000,00 |
| 27.05.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 0,00% | - |
| 26.05.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -1,71% | - |
| 23.05.2025 | 1,22 | 1,22 | 1,17 | 1,17 | -1,68% | - |
| 22.05.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -1,24% | - |
| 21.05.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -1,23% | - |
| 20.05.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -0,41% | 2.000,00 |
| 19.05.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,41% | - |
| 16.05.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 2,09% | - |
| 15.05.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -2,85% | - |
| 14.05.2025 | 1,15 | 1,24 | 1,15 | 1,23 | 1,65% | - |
| 13.05.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 12.05.2025 | 1,18 | 1,22 | 1,18 | 1,21 | -0,82% | - |
| 09.05.2025 | 1,19 | 1,23 | 1,19 | 1,22 | -0,81% | - |
| 08.05.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 07.05.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -1,60% | - |
| 06.05.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 0,40% | - |
| 05.05.2025 | 1,24 | 1,25 | 1,21 | 1,25 | -0,80% | - |
| 02.05.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 0,80% | - |
| 30.04.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 1,22% | - |
| 29.04.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,40% | - |
| 28.04.2025 | 1,21 | 1,24 | 1,20 | 1,24 | 1,65% | - |
| 25.04.2025 | 1,22 | 1,24 | 1,20 | 1,22 | -0,41% | 4.300,00 |
| 24.04.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,61% | - |
| 23.04.2025 | 1,24 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 22.04.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -1,60% | - |
| 17.04.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 1,21% | 50,00 |
| 16.04.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 15.04.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,40% | - |
| 14.04.2025 | 1,23 | 1,25 | 1,20 | 1,24 | 0,40% | - |
| 11.04.2025 | 1,24 | 1,24 | 1,20 | 1,24 | 1,23% | - |
| 10.04.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -4,31% | - |
| 09.04.2025 | 1,21 | 1,28 | 1,20 | 1,28 | 5,37% | - |
| 08.04.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,97% | - |
| 07.04.2025 | 1,21 | 1,26 | 1,18 | 1,26 | 2,44% | - |
| 04.04.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,40% | - |
| 03.04.2025 | 1,20 | 1,24 | 1,20 | 1,24 | -1,20% | - |
| 02.04.2025 | 1,23 | 1,28 | 1,23 | 1,25 | 1,21% | - |
| 01.04.2025 | 1,23 | 1,27 | 1,23 | 1,24 | -1,59% | - |
| 31.03.2025 | 1,14 | 1,28 | 1,14 | 1,26 | 4,58% | 200,00 |
| 28.03.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 1,27% | - |
| 27.03.2025 | 1,18 | 1,23 | 1,18 | 1,19 | -1,66% | - |
| 26.03.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -0,41% | - |
| 25.03.2025 | 1,11 | 1,21 | 1,11 | 1,21 | 0,00% | - |
| 24.03.2025 | 1,12 | 1,22 | 1,12 | 1,21 | -1,63% | - |
| 21.03.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 2,50% | - |
| 20.03.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,83% | - |
| 19.03.2025 | 1,25 | 1,25 | 1,18 | 1,21 | -0,82% | 3.258,00 |
| 18.03.2025 | 1,25 | 1,25 | 1,20 | 1,22 | -0,81% | 210,00 |
| 17.03.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,41% | 6.250,00 |
| 14.03.2025 | 1,25 | 1,27 | 1,21 | 1,23 | -0,41% | - |
| 13.03.2025 | 1,19 | 1,29 | 1,19 | 1,23 | -1,60% | - |
| 12.03.2025 | 1,22 | 1,39 | 1,22 | 1,25 | 1,63% | - |
| 11.03.2025 | 1,17 | 1,37 | 1,14 | 1,23 | 2,93% | 31.688,00 |
| 10.03.2025 | 1,17 | 1,36 | 1,15 | 1,20 | 2,58% | 7.236,00 |
| 07.03.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 1,75% | - |
| 06.03.2025 | 1,16 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 05.03.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 04.03.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 1,34% | - |
| 03.03.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 3,70% | - |
| 28.02.2025 | 1,08 | 1,14 | 1,08 | 1,08 | -4,42% | - |
| 27.02.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | - |
| 26.02.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -3,42% | - |
| 25.02.2025 | 1,12 | 1,18 | 1,11 | 1,17 | 4,46% | - |
| 24.02.2025 | 1,13 | 1,13 | 1,09 | 1,12 | -0,88% | - |
| 21.02.2025 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | - |
| 20.02.2025 | 1,05 | 1,14 | 1,05 | 1,12 | 0,00% | 7.200,00 |
| 19.02.2025 | 1,05 | 1,13 | 1,05 | 1,12 | 1,36% | - |
| 18.02.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -0,45% | - |
| 17.02.2025 | 1,05 | 1,16 | 1,05 | 1,11 | -2,63% | 7.000,00 |
| 14.02.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 3,64% | 3.536,00 |
| 13.02.2025 | 1,18 | 1,18 | 1,08 | 1,10 | -7,17% | 66,00 |
| 12.02.2025 | 1,25 | 1,28 | 1,16 | 1,19 | -10,23% | 300,00 |
| 11.02.2025 | 1,43 | 1,55 | 1,07 | 1,32 | -14,84% | 2.000,00 |
| 10.02.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 1,31% | 130,00 |
| 07.02.2025 | 1,50 | 1,54 | 1,50 | 1,53 | -1,92% | - |
| 06.02.2025 | 1,55 | 1,56 | 1,51 | 1,56 | 0,00% | - |
| 05.02.2025 | 1,50 | 1,63 | 1,50 | 1,56 | 0,65% | - |
| 04.02.2025 | 1,50 | 1,70 | 1,40 | 1,55 | 2,65% | 2.000,00 |
| 03.02.2025 | 1,47 | 1,56 | 1,47 | 1,51 | -3,21% | - |
| 31.01.2025 | 1,42 | 1,57 | 1,42 | 1,56 | 0,97% | - |
| 30.01.2025 | 1,42 | 1,55 | 1,41 | 1,55 | 10,36% | - |
| 29.01.2025 | 1,44 | 1,44 | 1,38 | 1,40 | -3,11% | - |
| 28.01.2025 | 1,44 | 1,52 | 1,43 | 1,45 | -3,99% | 200,00 |
| 27.01.2025 | 1,51 | 1,54 | 1,48 | 1,51 | 0,00% | - |
| 24.01.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -1,95% | - |
| 23.01.2025 | 1,44 | 1,61 | 1,44 | 1,54 | -1,29% | - |
| 22.01.2025 | 1,44 | 1,56 | 1,44 | 1,56 | 3,32% | - |
| 21.01.2025 | 1,55 | 1,55 | 1,44 | 1,51 | -2,59% | 330,00 |
| 20.01.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 0,98% | - |
| 17.01.2025 | 1,44 | 1,58 | 1,44 | 1,53 | -1,29% | - |
| 16.01.2025 | 1,52 | 1,57 | 1,47 | 1,55 | 4,03% | - |
| 15.01.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -1,32% | - |