8,155$
-2,22%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,27 | 8,39 | 8,00 | 8,15 | -2,28% | 1.534.477,00 |
| 29.05.2025 | 8,54 | 8,62 | 8,30 | 8,34 | -0,71% | 1.223.136,00 |
| 28.05.2025 | 8,64 | 8,65 | 8,38 | 8,40 | -2,55% | 1.142.711,00 |
| 27.05.2025 | 8,32 | 8,76 | 8,28 | 8,62 | 4,99% | 1.782.506,00 |
| 23.05.2025 | 8,10 | 8,28 | 8,03 | 8,21 | -0,12% | 801.412,00 |
| 22.05.2025 | 8,27 | 8,35 | 8,21 | 8,22 | -0,12% | 703.763,00 |
| 21.05.2025 | 8,31 | 8,52 | 8,18 | 8,23 | -2,49% | 1.079.962,00 |
| 20.05.2025 | 8,40 | 8,50 | 8,25 | 8,44 | 1,20% | 779.216,00 |
| 19.05.2025 | 8,01 | 8,40 | 8,01 | 8,34 | 0,97% | 959.333,00 |
| 16.05.2025 | 8,40 | 8,45 | 8,23 | 8,26 | -2,25% | 1.069.682,00 |
| 15.05.2025 | 8,38 | 8,47 | 8,23 | 8,45 | -0,59% | 1.036.339,00 |
| 14.05.2025 | 8,56 | 8,65 | 8,33 | 8,50 | 1,07% | 1.227.850,00 |
| 13.05.2025 | 8,00 | 8,50 | 7,95 | 8,41 | 2,94% | 2.326.648,00 |
| 12.05.2025 | 8,08 | 8,43 | 8,02 | 8,17 | 7,50% | 2.857.123,00 |
| 09.05.2025 | 7,77 | 7,78 | 7,50 | 7,60 | 0,40% | 1.673.473,00 |
| 08.05.2025 | 7,68 | 7,82 | 7,45 | 7,57 | 1,34% | 809.183,00 |
| 07.05.2025 | 7,59 | 7,59 | 7,31 | 7,47 | -0,53% | 1.153.248,00 |
| 06.05.2025 | 7,41 | 7,57 | 7,35 | 7,51 | 0,13% | 1.134.331,00 |
| 05.05.2025 | 7,65 | 7,67 | 7,49 | 7,50 | -2,47% | 893.812,00 |
| 02.05.2025 | 7,27 | 7,77 | 7,27 | 7,69 | 7,85% | 2.142.244,00 |
| 01.05.2025 | 7,23 | 7,31 | 7,13 | 7,13 | 0,78% | 1.036.938,00 |
| 30.04.2025 | 6,88 | 7,09 | 6,76 | 7,08 | 1,07% | 1.113.400,00 |
| 29.04.2025 | 7,05 | 7,14 | 6,97 | 7,00 | -1,55% | 708.137,00 |
| 28.04.2025 | 7,18 | 7,29 | 7,00 | 7,11 | 0,42% | 1.303.009,00 |
| 25.04.2025 | 6,90 | 7,11 | 6,90 | 7,08 | 2,31% | 1.021.342,00 |
| 24.04.2025 | 6,72 | 6,95 | 6,67 | 6,92 | 3,90% | 785.767,00 |
| 23.04.2025 | 6,71 | 6,90 | 6,62 | 6,66 | 4,55% | 1.068.570,00 |
| 22.04.2025 | 6,38 | 6,47 | 6,28 | 6,37 | 1,43% | 1.092.397,00 |
| 21.04.2025 | 6,29 | 6,41 | 6,22 | 6,28 | -2,94% | 755.022,00 |
| 17.04.2025 | 6,43 | 6,51 | 6,40 | 6,47 | 0,31% | 687.825,00 |
| 16.04.2025 | 6,48 | 6,57 | 6,23 | 6,45 | -3,44% | 944.641,00 |
| 15.04.2025 | 6,61 | 6,79 | 6,55 | 6,68 | 2,14% | 1.147.453,00 |
| 14.04.2025 | 6,59 | 6,64 | 6,37 | 6,54 | 3,48% | 1.370.398,00 |
| 11.04.2025 | 6,14 | 6,37 | 6,04 | 6,32 | 2,76% | 1.130.367,00 |
| 10.04.2025 | 6,45 | 6,48 | 5,95 | 6,15 | -7,52% | 2.058.915,00 |
| 09.04.2025 | 5,89 | 6,77 | 5,70 | 6,65 | 12,71% | 2.433.389,00 |
| 08.04.2025 | 6,35 | 6,57 | 5,77 | 5,90 | -3,59% | 1.909.596,00 |
| 07.04.2025 | 5,91 | 6,53 | 5,67 | 6,12 | -2,08% | 2.620.441,00 |
| 04.04.2025 | 6,55 | 6,70 | 6,10 | 6,25 | -7,48% | 2.450.520,00 |
| 03.04.2025 | 6,90 | 7,05 | 6,64 | 6,76 | -9,81% | 2.611.646,00 |
| 02.04.2025 | 7,38 | 7,57 | 7,27 | 7,49 | 0,67% | 1.511.520,00 |
| 01.04.2025 | 7,36 | 7,54 | 7,16 | 7,44 | 1,22% | 1.722.094,00 |
| 31.03.2025 | 7,27 | 7,43 | 7,17 | 7,35 | -2,52% | 1.851.169,00 |
| 28.03.2025 | 7,70 | 7,82 | 7,45 | 7,54 | -2,96% | 2.134.633,00 |
| 27.03.2025 | 7,90 | 7,96 | 7,75 | 7,77 | -2,63% | 1.545.788,00 |
| 26.03.2025 | 8,29 | 8,30 | 7,89 | 7,98 | -3,97% | 1.789.172,00 |
| 25.03.2025 | 8,62 | 8,65 | 8,27 | 8,31 | -3,15% | 1.692.005,00 |
| 24.03.2025 | 8,72 | 8,76 | 8,57 | 8,58 | 1,42% | 1.866.967,00 |
| 21.03.2025 | 8,55 | 8,61 | 8,37 | 8,46 | -2,20% | 3.405.879,00 |
| 20.03.2025 | 8,61 | 9,02 | 8,57 | 8,65 | 1,05% | 2.601.390,00 |
| 19.03.2025 | 9,39 | 9,55 | 8,51 | 8,56 | -9,51% | 4.289.951,00 |
| 18.03.2025 | 9,18 | 9,50 | 9,04 | 9,46 | 2,49% | 2.894.623,00 |
| 17.03.2025 | 9,06 | 9,31 | 8,92 | 9,23 | 3,71% | 1.931.015,00 |
| 14.03.2025 | 8,95 | 9,13 | 8,85 | 8,90 | 2,65% | 1.970.133,00 |
| 13.03.2025 | 8,63 | 8,84 | 8,46 | 8,67 | -0,57% | 1.491.794,00 |
| 12.03.2025 | 8,65 | 8,98 | 8,55 | 8,72 | 2,71% | 3.183.574,00 |
| 11.03.2025 | 8,75 | 8,88 | 8,31 | 8,49 | -1,39% | 2.508.629,00 |
| 10.03.2025 | 9,46 | 9,46 | 8,51 | 8,61 | -11,69% | 3.593.487,00 |
| 07.03.2025 | 9,40 | 9,75 | 9,10 | 9,75 | 2,74% | 1.808.874,00 |
| 06.03.2025 | 9,69 | 10,10 | 9,41 | 9,49 | -5,24% | 3.391.021,00 |
| 05.03.2025 | 9,77 | 10,38 | 9,64 | 10,02 | 5,70% | 3.513.080,00 |
| 04.03.2025 | 9,10 | 9,82 | 8,65 | 9,48 | 1,88% | 3.977.709,00 |
| 03.03.2025 | 10,06 | 10,20 | 9,26 | 9,30 | -7,74% | 2.638.114,00 |
| 28.02.2025 | 9,63 | 10,13 | 9,60 | 10,08 | 2,54% | 2.127.952,00 |
| 27.02.2025 | 10,35 | 10,45 | 9,77 | 9,83 | -4,10% | 2.691.325,00 |
| 26.02.2025 | 9,94 | 10,26 | 9,81 | 10,25 | 6,44% | 2.604.867,00 |
| 25.02.2025 | 9,69 | 10,02 | 9,59 | 9,63 | -3,89% | 3.077.429,00 |
| 24.02.2025 | 10,72 | 10,77 | 9,69 | 10,02 | -5,74% | 4.140.132,00 |
| 21.02.2025 | 11,36 | 11,64 | 10,60 | 10,63 | -5,51% | 3.853.205,00 |
| 20.02.2025 | 11,36 | 11,51 | 10,70 | 11,25 | -1,14% | 3.618.454,00 |
| 19.02.2025 | 10,80 | 11,80 | 10,78 | 11,38 | 5,76% | 5.930.147,00 |
| 18.02.2025 | 11,43 | 11,65 | 10,67 | 10,76 | -2,20% | 5.218.355,00 |
| 17.02.2025 | 11,00 | 11,05 | 11,00 | 11,00 | 1,13% | - |
| 14.02.2025 | 10,22 | 11,14 | 10,22 | 10,88 | 9,68% | 6.213.517,00 |
| 13.02.2025 | 10,01 | 11,12 | 9,62 | 9,92 | 8,53% | 8.997.691,00 |
| 12.02.2025 | 9,60 | 9,70 | 9,05 | 9,14 | -5,28% | 4.495.264,00 |
| 11.02.2025 | 9,44 | 10,15 | 9,28 | 9,65 | 1,58% | 4.612.652,00 |
| 10.02.2025 | 9,64 | 9,79 | 9,38 | 9,50 | -0,31% | 2.346.118,00 |
| 07.02.2025 | 10,00 | 10,47 | 9,44 | 9,53 | -4,03% | 4.083.638,00 |
| 06.02.2025 | 9,86 | 10,25 | 9,69 | 9,93 | 1,53% | 2.218.025,00 |
| 05.02.2025 | 10,46 | 10,51 | 9,75 | 9,78 | -5,05% | 4.300.976,00 |
| 04.02.2025 | 9,54 | 10,75 | 9,52 | 10,30 | 10,63% | 6.425.569,00 |
| 03.02.2025 | 9,50 | 9,96 | 9,29 | 9,31 | -8,00% | 4.153.870,00 |
| 31.01.2025 | 9,75 | 10,52 | 9,75 | 10,12 | 4,22% | 5.516.370,00 |
| 30.01.2025 | 9,76 | 9,83 | 9,21 | 9,71 | 1,78% | 3.755.109,00 |
| 29.01.2025 | 9,55 | 9,95 | 9,30 | 9,54 | 0,10% | 4.235.344,00 |
| 28.01.2025 | 10,02 | 10,03 | 9,10 | 9,53 | 2,69% | 6.032.327,00 |
| 27.01.2025 | 10,40 | 10,55 | 8,80 | 9,28 | -27,78% | 16.332.490,00 |
| 24.01.2025 | 12,00 | 13,91 | 11,81 | 12,85 | 8,90% | 18.624.233,00 |
| 23.01.2025 | 10,03 | 12,40 | 9,84 | 11,80 | 18,95% | 13.297.102,00 |
| 22.01.2025 | 9,65 | 11,14 | 9,60 | 9,92 | 3,77% | 10.036.495,00 |
| 21.01.2025 | 8,90 | 9,74 | 8,59 | 9,56 | 8,02% | 3.480.075,00 |
| 17.01.2025 | 8,91 | 9,13 | 8,62 | 8,85 | 0,91% | 2.205.791,00 |
| 16.01.2025 | 8,45 | 8,97 | 8,45 | 8,77 | 6,17% | 3.623.732,00 |
| 15.01.2025 | 7,74 | 8,52 | 7,69 | 8,26 | 14,72% | 3.284.964,00 |
| 14.01.2025 | 7,48 | 7,56 | 7,09 | 7,20 | -3,74% | 1.522.620,00 |
| 13.01.2025 | 7,56 | 7,60 | 7,25 | 7,48 | -2,60% | 1.417.496,00 |
| 10.01.2025 | 7,83 | 7,83 | 7,48 | 7,68 | -2,41% | 1.965.618,00 |
| 08.01.2025 | 7,92 | 8,15 | 7,73 | 7,87 | -3,44% | 1.339.352,00 |
| 07.01.2025 | 8,30 | 8,62 | 8,05 | 8,15 | -0,73% | 2.190.237,00 |