7,709$
1,83%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,45 | 7,82 | 7,38 | 7,72 | 1,98% | 1.542.937,00 |
| 19.12.2024 | 7,85 | 7,87 | 7,51 | 7,57 | -0,92% | 1.219.781,00 |
| 18.12.2024 | 7,85 | 8,26 | 7,52 | 7,64 | -1,16% | 3.274.352,00 |
| 17.12.2024 | 7,99 | 8,00 | 7,54 | 7,73 | -5,15% | 2.997.427,00 |
| 16.12.2024 | 8,68 | 8,74 | 7,99 | 8,15 | -5,07% | 2.925.978,00 |
| 13.12.2024 | 9,44 | 9,53 | 8,10 | 8,59 | -11,59% | 8.182.089,00 |
| 12.12.2024 | 6,65 | 9,80 | 6,50 | 9,71 | 44,93% | 20.055.527,00 |
| 11.12.2024 | 6,85 | 6,85 | 6,47 | 6,70 | -1,62% | 1.168.788,00 |
| 10.12.2024 | 6,85 | 7,00 | 6,75 | 6,81 | -0,58% | 923.641,00 |
| 09.12.2024 | 6,78 | 6,99 | 6,69 | 6,85 | 2,39% | 1.177.274,00 |
| 06.12.2024 | 6,23 | 6,78 | 6,21 | 6,69 | 8,25% | 1.731.237,00 |
| 05.12.2024 | 6,02 | 6,27 | 5,98 | 6,18 | 2,32% | 1.245.776,00 |
| 04.12.2024 | 5,65 | 6,22 | 5,59 | 6,04 | 11,03% | 2.537.551,00 |
| 03.12.2024 | 5,46 | 5,47 | 5,34 | 5,44 | -0,37% | 466.884,00 |
| 02.12.2024 | 5,40 | 5,50 | 5,39 | 5,46 | 1,11% | 540.323,00 |
| 29.11.2024 | 5,15 | 5,53 | 5,15 | 5,40 | 5,06% | 846.657,00 |
| 27.11.2024 | 5,25 | 5,30 | 5,12 | 5,14 | -1,72% | 572.776,00 |
| 26.11.2024 | 5,36 | 5,37 | 5,20 | 5,23 | -2,79% | 912.682,00 |
| 25.11.2024 | 5,24 | 5,48 | 5,24 | 5,38 | 2,48% | 591.462,00 |
| 22.11.2024 | 5,21 | 5,28 | 5,17 | 5,25 | 0,19% | 529.272,00 |
| 21.11.2024 | 5,23 | 5,28 | 5,16 | 5,24 | 0,38% | 548.446,00 |
| 20.11.2024 | 5,21 | 5,26 | 5,14 | 5,22 | -0,19% | 596.168,00 |
| 19.11.2024 | 5,23 | 5,35 | 5,21 | 5,23 | 0,38% | 634.084,00 |
| 18.11.2024 | 5,16 | 5,28 | 5,15 | 5,21 | 0,58% | 679.049,00 |
| 15.11.2024 | 5,31 | 5,34 | 5,15 | 5,18 | -2,45% | 939.105,00 |
| 14.11.2024 | 5,32 | 5,39 | 5,31 | 5,31 | -0,84% | 523.815,00 |
| 13.11.2024 | 5,51 | 5,52 | 5,31 | 5,36 | -2,64% | 808.433,00 |
| 12.11.2024 | 5,65 | 5,69 | 5,46 | 5,50 | -3,42% | 568.639,00 |
| 11.11.2024 | 5,88 | 5,95 | 5,68 | 5,70 | -3,47% | 1.019.622,00 |
| 08.11.2024 | 5,80 | 5,94 | 5,73 | 5,90 | 2,25% | 785.755,00 |
| 07.11.2024 | 5,98 | 6,35 | 5,77 | 5,77 | -3,19% | 1.342.714,00 |
| 06.11.2024 | 5,91 | 6,00 | 5,84 | 5,96 | 1,71% | 707.375,00 |
| 05.11.2024 | 5,72 | 5,86 | 5,70 | 5,86 | 2,45% | 466.725,00 |
| 04.11.2024 | 5,80 | 5,85 | 5,72 | 5,72 | -0,69% | 391.166,00 |
| 01.11.2024 | 5,78 | 5,90 | 5,74 | 5,76 | 0,52% | 748.336,00 |
| 31.10.2024 | 5,95 | 5,95 | 5,70 | 5,73 | -4,02% | 949.737,00 |
| 30.10.2024 | 6,13 | 6,13 | 5,96 | 5,97 | -3,40% | 576.903,00 |
| 29.10.2024 | 6,13 | 6,24 | 6,10 | 6,18 | 0,32% | 583.522,00 |
| 28.10.2024 | 6,16 | 6,21 | 6,07 | 6,16 | 0,00% | 454.515,00 |
| 25.10.2024 | 6,23 | 6,24 | 6,15 | 6,16 | -1,28% | 520.016,00 |
| 24.10.2024 | 6,06 | 6,24 | 6,03 | 6,24 | 3,14% | 1.297.332,00 |
| 23.10.2024 | 6,21 | 6,25 | 6,02 | 6,05 | -3,51% | 940.497,00 |
| 22.10.2024 | 6,35 | 6,39 | 6,23 | 6,27 | -1,10% | 528.214,00 |
| 21.10.2024 | 6,20 | 6,36 | 6,20 | 6,34 | 1,77% | 497.223,00 |
| 18.10.2024 | 6,37 | 6,38 | 6,20 | 6,23 | -2,04% | 586.409,00 |
| 17.10.2024 | 6,30 | 6,45 | 6,17 | 6,36 | 2,25% | 1.381.178,00 |
| 16.10.2024 | 6,27 | 6,28 | 6,10 | 6,22 | -1,19% | 846.932,00 |
| 15.10.2024 | 6,30 | 6,32 | 6,12 | 6,30 | -0,55% | 1.210.076,00 |
| 14.10.2024 | 6,35 | 6,35 | 6,14 | 6,33 | 0,48% | 677.689,00 |
| 11.10.2024 | 6,05 | 6,35 | 6,02 | 6,30 | 4,13% | 965.906,00 |
| 10.10.2024 | 5,93 | 6,06 | 5,85 | 6,05 | 1,51% | 528.776,00 |
| 09.10.2024 | 6,01 | 6,02 | 5,92 | 5,96 | -0,83% | 937.334,00 |
| 08.10.2024 | 5,89 | 6,05 | 5,81 | 6,01 | 2,21% | 958.793,00 |
| 07.10.2024 | 5,64 | 6,02 | 5,64 | 5,88 | 3,89% | 844.062,00 |
| 04.10.2024 | 5,72 | 5,72 | 5,52 | 5,66 | 2,07% | 686.777,00 |
| 03.10.2024 | 5,44 | 5,59 | 5,44 | 5,55 | 2,12% | 685.476,00 |
| 02.10.2024 | 5,39 | 5,50 | 5,39 | 5,43 | 0,65% | 579.841,00 |
| 01.10.2024 | 5,55 | 5,56 | 5,36 | 5,40 | -1,91% | 732.111,00 |
| 30.09.2024 | 5,52 | 5,60 | 5,45 | 5,50 | -1,43% | 590.677,00 |
| 27.09.2024 | 5,74 | 5,74 | 5,56 | 5,58 | -1,76% | 694.262,00 |
| 26.09.2024 | 5,59 | 5,70 | 5,54 | 5,68 | 4,03% | 945.382,00 |
| 25.09.2024 | 5,42 | 5,48 | 5,40 | 5,46 | 0,37% | 584.889,00 |
| 24.09.2024 | 5,40 | 5,52 | 5,40 | 5,44 | 1,30% | 538.034,00 |
| 23.09.2024 | 5,36 | 5,42 | 5,35 | 5,37 | -0,19% | 488.958,00 |
| 20.09.2024 | 5,43 | 5,46 | 5,36 | 5,38 | -1,47% | 641.653,00 |
| 19.09.2024 | 5,43 | 5,52 | 5,42 | 5,46 | 3,02% | 755.431,00 |
| 18.09.2024 | 5,37 | 5,45 | 5,30 | 5,30 | -1,67% | 749.795,00 |
| 17.09.2024 | 5,41 | 5,44 | 5,35 | 5,39 | -0,37% | 667.795,00 |
| 16.09.2024 | 5,48 | 5,49 | 5,26 | 5,41 | -1,99% | 1.007.292,00 |
| 13.09.2024 | 5,47 | 5,54 | 5,46 | 5,52 | 1,85% | 510.814,00 |
| 12.09.2024 | 5,43 | 5,48 | 5,34 | 5,42 | -0,18% | 526.075,00 |
| 11.09.2024 | 5,37 | 5,44 | 5,31 | 5,43 | 1,12% | 671.770,00 |
| 10.09.2024 | 5,40 | 5,49 | 5,30 | 5,37 | -1,10% | 701.492,00 |
| 09.09.2024 | 5,41 | 5,50 | 5,38 | 5,43 | 0,93% | 487.881,00 |
| 06.09.2024 | 5,53 | 5,54 | 5,35 | 5,38 | -2,89% | 647.509,00 |
| 05.09.2024 | 5,53 | 5,69 | 5,51 | 5,54 | -0,18% | 638.393,00 |
| 04.09.2024 | 5,58 | 5,61 | 5,52 | 5,55 | -0,27% | 463.196,00 |
| 03.09.2024 | 5,89 | 5,89 | 5,55 | 5,57 | -5,84% | 759.434,00 |
| 30.08.2024 | 5,94 | 5,97 | 5,88 | 5,91 | 0,34% | 467.494,00 |
| 29.08.2024 | 5,81 | 5,95 | 5,81 | 5,89 | 1,20% | 473.209,00 |
| 28.08.2024 | 5,84 | 5,88 | 5,74 | 5,82 | -0,85% | 395.599,00 |
| 27.08.2024 | 5,83 | 5,90 | 5,77 | 5,87 | 0,69% | 368.828,00 |
| 26.08.2024 | 5,94 | 5,99 | 5,82 | 5,83 | -2,18% | 371.812,00 |
| 23.08.2024 | 5,90 | 6,01 | 5,90 | 5,96 | 1,45% | 723.145,00 |
| 22.08.2024 | 6,14 | 6,14 | 5,85 | 5,88 | -3,85% | 840.570,00 |
| 21.08.2024 | 5,90 | 6,14 | 5,89 | 6,11 | 3,91% | 788.813,00 |
| 20.08.2024 | 5,75 | 5,89 | 5,75 | 5,88 | 1,55% | 694.296,00 |
| 19.08.2024 | 5,68 | 5,79 | 5,65 | 5,79 | 2,12% | 663.529,00 |
| 16.08.2024 | 5,71 | 5,76 | 5,65 | 5,67 | -0,70% | 534.111,00 |
| 15.08.2024 | 5,50 | 5,73 | 5,50 | 5,71 | 4,58% | 656.394,00 |
| 14.08.2024 | 5,51 | 5,56 | 5,43 | 5,46 | -1,44% | 615.979,00 |
| 13.08.2024 | 5,47 | 5,55 | 5,45 | 5,54 | 2,03% | 975.895,00 |
| 12.08.2024 | 5,52 | 5,58 | 5,40 | 5,43 | -2,16% | 909.585,00 |
| 09.08.2024 | 5,67 | 5,69 | 5,53 | 5,55 | -3,31% | 621.588,00 |
| 08.08.2024 | 5,70 | 5,75 | 5,28 | 5,74 | -2,05% | 1.444.669,00 |
| 07.08.2024 | 5,99 | 6,07 | 5,83 | 5,86 | -0,51% | 789.702,00 |
| 06.08.2024 | 5,88 | 5,98 | 5,78 | 5,89 | -0,34% | 486.647,00 |
| 05.08.2024 | 5,57 | 5,93 | 5,55 | 5,91 | -2,80% | 1.084.210,00 |
| 02.08.2024 | 6,02 | 6,22 | 6,01 | 6,08 | -1,38% | 851.537,00 |
| 01.08.2024 | 6,82 | 6,86 | 6,08 | 6,17 | -9,34% | 2.171.093,00 |