12,550€
2,87%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,25 | 12,65 | 12,20 | 12,55 | 2,45% | - |
| 28.09.2026 | 12,45 | 12,55 | 12,15 | 12,25 | -3,16% | - |
| 25.09.2026 | 12,45 | 12,75 | 12,40 | 12,65 | 2,43% | - |
| 24.09.2026 | 12,55 | 12,55 | 12,15 | 12,35 | -1,59% | - |
| 23.09.2026 | 12,85 | 12,95 | 12,35 | 12,55 | -2,33% | - |
| 22.09.2026 | 12,75 | 12,95 | 12,25 | 12,85 | 0,78% | - |
| 21.09.2026 | 12,25 | 12,75 | 12,25 | 12,75 | 4,08% | - |
| 18.09.2026 | 12,45 | 12,45 | 11,95 | 12,25 | 2,51% | - |
| 17.09.2026 | 11,45 | 12,10 | 11,45 | 11,95 | 5,29% | - |
| 16.09.2026 | 11,45 | 11,75 | 11,15 | 11,35 | -0,87% | - |
| 15.09.2026 | 11,80 | 12,05 | 11,25 | 11,45 | -2,55% | - |
| 14.09.2026 | 12,35 | 12,40 | 11,75 | 11,75 | -7,11% | - |
| 11.09.2026 | 11,90 | 12,85 | 11,90 | 12,65 | 6,75% | - |
| 10.09.2026 | 12,05 | 12,05 | 11,45 | 11,85 | -0,84% | - |
| 09.09.2026 | 12,15 | 12,30 | 11,95 | 11,95 | -1,24% | - |
| 08.09.2026 | 11,85 | 12,45 | 11,65 | 12,10 | 3,42% | - |
| 07.09.2026 | 11,75 | 11,85 | 11,70 | 11,70 | -0,43% | - |
| 04.09.2026 | 11,65 | 12,00 | 11,65 | 11,75 | 0,86% | - |
| 03.09.2026 | 11,65 | 11,75 | 11,35 | 11,65 | 0,00% | - |
| 02.09.2026 | 11,70 | 11,75 | 11,40 | 11,65 | 0,87% | - |
| 01.09.2026 | 11,85 | 11,85 | 11,40 | 11,55 | -2,53% | - |
| 31.08.2026 | 11,75 | 12,00 | 11,60 | 11,85 | 0,85% | - |
| 28.08.2026 | 12,05 | 12,10 | 11,70 | 11,75 | -2,49% | - |
| 27.08.2026 | 12,10 | 12,40 | 11,95 | 12,05 | 1,69% | - |
| 26.08.2026 | 11,75 | 11,95 | 11,55 | 11,85 | 0,85% | - |
| 25.08.2026 | 11,55 | 12,05 | 11,55 | 11,75 | 1,73% | - |
| 24.08.2026 | 11,85 | 11,85 | 11,25 | 11,55 | -1,28% | - |
| 21.08.2026 | 11,70 | 11,95 | 11,45 | 11,70 | 0,86% | - |
| 20.08.2026 | 11,90 | 12,00 | 11,55 | 11,60 | -2,11% | - |
| 19.08.2026 | 12,40 | 12,60 | 11,75 | 11,85 | -3,66% | - |
| 18.08.2026 | 13,25 | 13,30 | 12,25 | 12,30 | -7,87% | - |
| 17.08.2026 | 13,15 | 13,60 | 12,90 | 13,35 | 1,52% | - |
| 14.08.2026 | 12,70 | 13,20 | 12,55 | 13,15 | 3,14% | - |
| 13.08.2026 | 13,10 | 13,35 | 12,65 | 12,75 | -2,30% | - |
| 12.08.2026 | 13,05 | 13,45 | 12,95 | 13,05 | 0,38% | - |
| 11.08.2026 | 12,75 | 13,20 | 12,45 | 13,00 | 1,96% | - |
| 10.08.2026 | 12,65 | 13,30 | 12,55 | 12,75 | 0,79% | - |
| 07.08.2026 | 11,85 | 12,80 | 11,85 | 12,65 | 5,86% | - |
| 06.08.2026 | 11,80 | 13,00 | 11,50 | 11,95 | 3,46% | - |
| 05.08.2026 | 12,25 | 12,35 | 11,55 | 11,55 | -6,10% | - |
| 04.08.2026 | 11,20 | 12,45 | 11,20 | 12,30 | 11,31% | - |
| 03.08.2026 | 10,90 | 11,25 | 10,40 | 11,05 | 1,84% | - |
| 31.07.2026 | 11,10 | 11,50 | 10,75 | 10,85 | 0,00% | - |
| 30.07.2026 | 10,05 | 10,95 | 10,00 | 10,85 | 6,90% | - |
| 29.07.2026 | 10,40 | 10,75 | 9,98 | 10,15 | -3,33% | - |
| 28.07.2026 | 11,05 | 11,05 | 10,15 | 10,50 | -5,41% | - |
| 27.07.2026 | 11,25 | 11,60 | 10,65 | 11,10 | -0,45% | - |
| 24.07.2026 | 11,75 | 11,80 | 10,95 | 11,15 | -4,29% | - |
| 23.07.2026 | 11,95 | 12,05 | 11,45 | 11,65 | -1,27% | - |
| 22.07.2026 | 12,00 | 12,15 | 11,50 | 11,80 | -1,26% | - |
| 21.07.2026 | 11,15 | 12,05 | 11,15 | 11,95 | 8,64% | 36.100,00 |
| 20.07.2026 | 11,15 | 11,60 | 11,00 | 11,00 | -1,35% | - |
| 17.07.2026 | 10,75 | 11,45 | 10,15 | 11,15 | -0,89% | - |
| 16.07.2026 | 12,15 | 12,15 | 11,25 | 11,25 | -7,02% | - |
| 15.07.2026 | 12,35 | 12,65 | 11,85 | 12,10 | -1,63% | - |
| 14.07.2026 | 12,55 | 13,05 | 12,15 | 12,30 | -1,99% | - |
| 13.07.2026 | 13,05 | 13,05 | 12,35 | 12,55 | -5,99% | - |
| 10.07.2026 | 13,75 | 13,85 | 13,25 | 13,35 | -2,91% | - |
| 09.07.2026 | 13,05 | 14,00 | 13,05 | 13,75 | 5,36% | - |
| 08.07.2026 | 12,25 | 13,15 | 11,70 | 13,05 | 6,10% | - |
| 07.07.2026 | 12,45 | 12,55 | 11,55 | 12,30 | -1,99% | - |
| 06.07.2026 | 11,65 | 12,95 | 11,65 | 12,55 | 8,19% | - |
| 03.07.2026 | 11,60 | 11,65 | 11,55 | 11,60 | 0,43% | - |
| 02.07.2026 | 12,80 | 12,80 | 11,25 | 11,55 | -7,97% | - |
| 01.07.2026 | 13,55 | 13,55 | 12,35 | 12,55 | -6,69% | - |
| 30.06.2026 | 12,65 | 13,50 | 12,60 | 13,45 | 5,49% | - |
| 29.06.2026 | 12,65 | 13,05 | 12,00 | 12,75 | 2,00% | - |
| 26.06.2026 | 12,85 | 13,05 | 12,40 | 12,50 | -5,66% | - |
| 25.06.2026 | 14,75 | 15,05 | 12,85 | 13,25 | -3,28% | - |
| 24.06.2026 | 14,95 | 15,40 | 13,45 | 13,70 | -7,12% | 3.568,00 |
| 23.06.2026 | 15,80 | 15,90 | 14,65 | 14,75 | -9,23% | - |
| 22.06.2026 | 15,75 | 16,60 | 15,05 | 16,25 | 4,17% | - |
| 19.06.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 18.06.2026 | 15,25 | 15,95 | 15,00 | 15,80 | 7,12% | - |
| 17.06.2026 | 14,45 | 15,35 | 14,45 | 14,75 | 2,08% | - |
| 16.06.2026 | 15,50 | 15,50 | 14,45 | 14,45 | -6,47% | - |
| 15.06.2026 | 16,35 | 16,55 | 15,20 | 15,45 | 0,98% | - |
| 12.06.2026 | 15,50 | 15,65 | 14,85 | 15,30 | 0,00% | - |
| 11.06.2026 | 14,65 | 15,40 | 14,30 | 15,30 | 8,90% | 6.000,00 |
| 10.06.2026 | 15,60 | 15,65 | 13,95 | 14,05 | -11,36% | 3.160,00 |
| 09.06.2026 | 17,60 | 17,95 | 14,95 | 15,85 | -10,20% | 9.018,00 |
| 08.06.2026 | 17,55 | 18,35 | 17,20 | 17,65 | 1,15% | - |
| 05.06.2026 | 20,20 | 20,60 | 17,30 | 17,45 | -15,70% | 20.552,00 |
| 04.06.2026 | 20,20 | 21,10 | 18,85 | 20,70 | -0,48% | - |
| 03.06.2026 | 20,50 | 21,50 | 19,95 | 20,80 | 0,48% | - |
| 02.06.2026 | 18,95 | 21,50 | 18,95 | 20,70 | 9,81% | 1.800,00 |
| 01.06.2026 | 17,85 | 19,95 | 17,50 | 18,85 | 6,80% | 20.135,00 |
| 29.05.2026 | 17,80 | 18,55 | 17,05 | 17,65 | -1,40% | - |
| 28.05.2026 | 17,40 | 18,20 | 17,20 | 17,90 | 0,56% | - |
| 27.05.2026 | 17,95 | 18,80 | 17,25 | 17,80 | -3,52% | - |
| 26.05.2026 | 18,30 | 19,30 | 18,10 | 18,45 | 0,27% | - |
| 25.05.2026 | 18,40 | 18,45 | 18,30 | 18,40 | 1,38% | - |
| 22.05.2026 | 17,50 | 18,50 | 17,00 | 18,15 | 5,83% | - |
| 21.05.2026 | 16,10 | 17,25 | 15,80 | 17,15 | 6,52% | - |
| 20.05.2026 | 16,70 | 17,05 | 15,85 | 16,10 | -3,30% | - |
| 19.05.2026 | 15,55 | 16,90 | 14,95 | 16,65 | 6,73% | 8.352,00 |
| 18.05.2026 | 16,10 | 16,90 | 15,15 | 15,60 | -4,88% | 1.760,00 |
| 15.05.2026 | 16,60 | 17,10 | 16,10 | 16,40 | -7,61% | 462,00 |
| 14.05.2026 | 17,95 | 18,00 | 16,70 | 17,75 | 0,85% | 714,00 |
| 13.05.2026 | 16,85 | 18,55 | 16,80 | 17,60 | 8,31% | 5.400,00 |