1,240€
3,33%
Echtzeit-Aktienkurs HIGHLIGHT CMNCTS INH.SF 1
Bid:
Ask:
Aktienkurse zur HIGHLIGHT CMNCTS INH.SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 1,68% | 790,00 |
| 13.01.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -1,00% | 7.500,00 |
| 10.01.2025 | 1,51 | 1,52 | 1,47 | 1,50 | 1,35% | - |
| 09.01.2025 | 1,53 | 1,53 | 1,47 | 1,48 | -3,90% | - |
| 08.01.2025 | 1,39 | 1,79 | 1,39 | 1,54 | 10,39% | - |
| 07.01.2025 | 1,23 | 1,47 | 1,23 | 1,40 | 4,89% | - |
| 06.01.2025 | 1,42 | 1,74 | 1,26 | 1,33 | -5,00% | - |
| 03.01.2025 | 1,15 | 1,48 | 1,14 | 1,40 | 20,69% | 11.600,00 |
| 02.01.2025 | 1,09 | 1,17 | 1,09 | 1,16 | 1,31% | - |
| 30.12.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 3,15% | - |
| 27.12.2024 | 1,04 | 1,14 | 1,04 | 1,11 | -14,94% | - |
| 23.12.2024 | 1,00 | 1,31 | 1,00 | 1,31 | 26,70% | 10.000,00 |
| 20.12.2024 | 1,00 | 1,09 | 1,00 | 1,03 | -5,50% | - |
| 19.12.2024 | 1,12 | 1,15 | 1,04 | 1,09 | -3,96% | - |
| 18.12.2024 | 1,13 | 1,14 | 1,05 | 1,14 | -1,30% | - |
| 17.12.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 16.12.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 0,00% | - |
| 13.12.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -0,86% | - |
| 12.12.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 0,00% | - |
| 11.12.2024 | 1,14 | 1,17 | 1,14 | 1,16 | -1,69% | - |
| 10.12.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 0,85% | - |
| 09.12.2024 | 1,07 | 1,17 | 1,07 | 1,17 | 0,00% | - |
| 06.12.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 05.12.2024 | 1,08 | 1,18 | 1,08 | 1,17 | -0,85% | - |
| 04.12.2024 | 1,07 | 1,18 | 1,07 | 1,18 | 0,85% | - |
| 03.12.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -4,10% | - |
| 02.12.2024 | 1,21 | 1,52 | 1,17 | 1,22 | -4,31% | - |
| 29.11.2024 | 1,11 | 1,57 | 1,11 | 1,28 | 6,25% | - |
| 28.11.2024 | 1,11 | 1,20 | 1,11 | 1,20 | 4,80% | - |
| 27.11.2024 | 1,05 | 1,25 | 1,05 | 1,15 | 5,05% | - |
| 26.11.2024 | 1,07 | 1,09 | 1,04 | 1,09 | 0,93% | - |
| 25.11.2024 | 1,05 | 1,08 | 1,03 | 1,08 | 4,85% | - |
| 22.11.2024 | 1,02 | 1,06 | 1,02 | 1,03 | 3,52% | - |
| 21.11.2024 | 1,01 | 1,05 | 0,99 | 1,00 | -4,78% | - |
| 20.11.2024 | 1,04 | 1,06 | 1,00 | 1,05 | 3,67% | - |
| 19.11.2024 | 1,02 | 1,04 | 0,98 | 1,01 | -9,19% | - |
| 18.11.2024 | 1,06 | 1,11 | 0,98 | 1,11 | 9,90% | - |
| 15.11.2024 | 0,91 | 1,02 | 0,91 | 1,01 | 1,00% | - |
| 14.11.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 3,63% | - |
| 13.11.2024 | 0,95 | 1,00 | 0,95 | 0,97 | -2,53% | - |
| 12.11.2024 | 0,92 | 1,00 | 0,92 | 0,99 | -1,00% | - |
| 11.11.2024 | 0,98 | 1,00 | 0,97 | 1,00 | 2,04% | - |
| 08.11.2024 | 0,99 | 1,00 | 0,97 | 0,98 | -2,29% | - |
| 07.11.2024 | 0,98 | 1,00 | 0,97 | 1,00 | 1,31% | - |
| 06.11.2024 | 0,92 | 0,99 | 0,92 | 0,99 | 7,03% | - |
| 05.11.2024 | 0,86 | 0,98 | 0,86 | 0,93 | -1,07% | - |
| 04.11.2024 | 1,00 | 1,06 | 0,94 | 0,94 | -5,36% | 110,00 |
| 01.11.2024 | 0,95 | 0,99 | 0,95 | 0,99 | 0,30% | - |
| 31.10.2024 | 0,96 | 1,00 | 0,95 | 0,99 | 0,00% | - |
| 30.10.2024 | 0,98 | 0,99 | 0,94 | 0,99 | 0,51% | - |
| 29.10.2024 | 0,95 | 0,98 | 0,93 | 0,98 | 0,00% | - |
| 28.10.2024 | 0,97 | 0,98 | 0,94 | 0,98 | -0,81% | - |
| 25.10.2024 | 1,00 | 1,00 | 0,96 | 0,99 | 0,82% | - |
| 24.10.2024 | 1,00 | 1,00 | 0,96 | 0,98 | -1,01% | - |
| 23.10.2024 | 0,91 | 0,99 | 0,91 | 0,99 | 0,20% | - |
| 22.10.2024 | 0,90 | 1,00 | 0,90 | 0,99 | 1,33% | - |
| 21.10.2024 | 0,99 | 1,00 | 0,91 | 0,98 | -2,30% | - |