15,300€
9,29%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 18,15 | 18,15 | 15,30 | 16,25 | -7,41% | 7.640,00 |
| 11.05.2026 | 16,50 | 18,45 | 15,70 | 17,55 | 15,46% | 4.870,00 |
| 08.05.2026 | 13,95 | 16,40 | 13,95 | 15,20 | 11,36% | 8.660,00 |
| 07.05.2026 | 10,50 | 15,25 | 10,23 | 13,65 | 30,00% | 5.940,00 |
| 06.05.2026 | 10,55 | 10,90 | 10,15 | 10,50 | 0,48% | 14.950,00 |
| 05.05.2026 | 9,95 | 10,55 | 9,90 | 10,45 | 5,82% | - |
| 04.05.2026 | 10,85 | 11,00 | 9,78 | 9,88 | -1,74% | - |
| 30.04.2026 | 9,78 | 10,15 | 9,43 | 10,05 | 2,29% | - |
| 29.04.2026 | 9,38 | 9,83 | 9,28 | 9,83 | 5,36% | - |
| 28.04.2026 | 9,88 | 9,90 | 9,13 | 9,33 | -5,09% | - |
| 27.04.2026 | 10,65 | 10,90 | 9,53 | 9,83 | -3,68% | - |
| 24.04.2026 | 9,78 | 10,35 | 9,33 | 10,20 | 8,80% | 53.850,00 |
| 23.04.2026 | 9,53 | 9,88 | 9,18 | 9,38 | -4,58% | 101.262,00 |
| 22.04.2026 | 10,05 | 10,50 | 9,73 | 9,83 | -0,76% | - |
| 21.04.2026 | 9,35 | 10,15 | 9,30 | 9,90 | 6,17% | - |
| 20.04.2026 | 9,23 | 9,50 | 9,15 | 9,33 | -0,80% | 54.500,00 |
| 17.04.2026 | 9,60 | 9,65 | 9,25 | 9,40 | 7,43% | - |
| 16.04.2026 | 8,83 | 9,68 | 8,65 | 8,75 | 1,45% | - |
| 15.04.2026 | 8,40 | 8,83 | 8,28 | 8,63 | 1,77% | - |
| 14.04.2026 | 7,90 | 8,53 | 7,90 | 8,48 | 7,62% | 8.400,00 |
| 13.04.2026 | 7,85 | 7,93 | 7,73 | 7,88 | 0,96% | - |
| 10.04.2026 | 7,75 | 8,08 | 7,75 | 7,80 | 0,97% | - |
| 09.04.2026 | 7,78 | 8,03 | 7,68 | 7,73 | -0,64% | - |
| 08.04.2026 | 7,95 | 8,03 | 7,58 | 7,78 | 3,32% | - |
| 07.04.2026 | 7,75 | 7,88 | 7,23 | 7,53 | 9,45% | - |
| 02.04.2026 | 6,85 | 6,93 | 6,48 | 6,88 | -0,72% | - |
| 01.04.2026 | 6,80 | 7,08 | 6,78 | 6,93 | 1,47% | - |
| 31.03.2026 | 6,60 | 6,83 | 6,48 | 6,83 | 5,00% | - |
| 30.03.2026 | 7,00 | 7,13 | 6,43 | 6,50 | -7,14% | - |
| 27.03.2026 | 7,35 | 7,43 | 6,98 | 7,00 | -4,44% | - |
| 26.03.2026 | 7,95 | 7,95 | 7,23 | 7,33 | -8,15% | - |
| 25.03.2026 | 7,65 | 8,13 | 7,65 | 7,98 | 4,93% | - |
| 24.03.2026 | 7,50 | 7,78 | 7,43 | 7,60 | 1,67% | - |
| 23.03.2026 | 7,28 | 7,75 | 7,03 | 7,48 | -0,33% | - |
| 20.03.2026 | 7,80 | 7,88 | 7,38 | 7,50 | -3,54% | - |
| 19.03.2026 | 7,80 | 7,95 | 7,48 | 7,78 | -1,58% | - |
| 18.03.2026 | 7,85 | 8,38 | 7,75 | 7,90 | 0,00% | 28.500,00 |
| 17.03.2026 | 7,90 | 8,58 | 7,83 | 7,90 | -5,39% | - |
| 16.03.2026 | 9,28 | 9,45 | 8,03 | 8,35 | -2,62% | 20.900,00 |
| 13.03.2026 | 9,30 | 10,05 | 8,53 | 8,58 | -3,38% | - |
| 12.03.2026 | 7,85 | 10,95 | 7,60 | 8,88 | 11,99% | 440,00 |
| 11.03.2026 | 7,10 | 7,93 | 7,05 | 7,93 | 11,62% | - |
| 10.03.2026 | 6,65 | 7,23 | 6,55 | 7,10 | 6,77% | - |
| 09.03.2026 | 6,30 | 6,68 | 6,20 | 6,65 | 4,31% | - |
| 06.03.2026 | 6,65 | 6,75 | 6,33 | 6,38 | -3,77% | - |
| 05.03.2026 | 6,58 | 6,75 | 6,38 | 6,63 | 0,38% | - |
| 04.03.2026 | 6,25 | 6,78 | 6,23 | 6,60 | 5,18% | - |
| 03.03.2026 | 6,25 | 6,38 | 6,03 | 6,28 | 0,80% | - |
| 02.03.2026 | 6,15 | 6,28 | 5,85 | 6,23 | 0,81% | - |
| 27.02.2026 | 6,35 | 6,38 | 6,08 | 6,18 | -3,14% | - |
| 26.02.2026 | 6,50 | 6,58 | 6,28 | 6,38 | -2,30% | - |
| 25.02.2026 | 6,50 | 6,60 | 6,43 | 6,53 | 0,00% | 44.000,00 |
| 24.02.2026 | 6,45 | 6,78 | 6,43 | 6,53 | 0,77% | - |
| 23.02.2026 | 6,30 | 6,48 | 6,23 | 6,48 | 1,57% | - |
| 20.02.2026 | 6,30 | 6,43 | 6,23 | 6,38 | 1,59% | 10.500,00 |
| 19.02.2026 | 6,35 | 6,40 | 6,18 | 6,28 | -1,57% | - |
| 18.02.2026 | 6,40 | 6,48 | 6,33 | 6,38 | 0,00% | - |
| 17.02.2026 | 6,50 | 6,55 | 6,28 | 6,38 | -1,54% | - |
| 16.02.2026 | 6,50 | 6,55 | 6,48 | 6,48 | -0,77% | - |
| 13.02.2026 | 6,50 | 6,78 | 6,45 | 6,53 | 0,38% | - |
| 12.02.2026 | 7,20 | 7,45 | 6,28 | 6,50 | -6,81% | 25.000,00 |
| 11.02.2026 | 6,80 | 6,98 | 6,75 | 6,98 | 2,95% | - |
| 10.02.2026 | 6,70 | 6,88 | 6,70 | 6,78 | 0,74% | - |
| 09.02.2026 | 6,70 | 6,78 | 6,55 | 6,73 | 0,37% | - |
| 06.02.2026 | 6,45 | 6,73 | 6,40 | 6,70 | 4,69% | - |
| 05.02.2026 | 6,40 | 6,48 | 6,18 | 6,40 | 0,00% | - |
| 04.02.2026 | 6,60 | 6,60 | 6,23 | 6,40 | -2,29% | 15.288,00 |
| 03.02.2026 | 6,75 | 6,88 | 6,43 | 6,55 | -3,32% | - |
| 02.02.2026 | 6,80 | 6,93 | 6,73 | 6,78 | -1,45% | - |
| 30.01.2026 | 6,95 | 7,03 | 6,83 | 6,88 | -1,79% | - |
| 29.01.2026 | 7,10 | 7,23 | 6,83 | 7,00 | -1,75% | - |
| 28.01.2026 | 7,05 | 7,33 | 7,00 | 7,13 | 1,42% | - |
| 27.01.2026 | 6,95 | 7,13 | 6,93 | 7,03 | 1,44% | - |
| 26.01.2026 | 7,10 | 7,15 | 6,93 | 6,93 | -1,77% | - |
| 23.01.2026 | 7,30 | 7,38 | 7,03 | 7,05 | -2,76% | - |
| 22.01.2026 | 7,38 | 7,58 | 7,18 | 7,25 | -1,02% | - |
| 21.01.2026 | 6,98 | 7,38 | 6,98 | 7,33 | 5,02% | - |
| 20.01.2026 | 7,38 | 7,40 | 6,98 | 6,98 | -6,69% | 132.627,00 |