12,343€
0,63%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,32 | 12,70 | 12,26 | 12,61 | 2,83% | - |
| 03.12.2024 | 12,32 | 12,44 | 12,08 | 12,27 | -0,02% | - |
| 02.12.2024 | 12,30 | 12,34 | 12,04 | 12,27 | 1,20% | - |
| 29.11.2024 | 11,90 | 12,26 | 11,90 | 12,12 | 1,63% | - |
| 28.11.2024 | 11,92 | 11,94 | 11,91 | 11,93 | 1,32% | - |
| 27.11.2024 | 11,89 | 11,94 | 11,72 | 11,77 | -1,26% | - |
| 26.11.2024 | 11,83 | 12,04 | 11,74 | 11,92 | -1,81% | - |
| 25.11.2024 | 11,99 | 12,31 | 11,67 | 12,14 | 0,66% | - |
| 22.11.2024 | 11,83 | 12,20 | 11,81 | 12,06 | 1,92% | - |
| 21.11.2024 | 11,47 | 11,96 | 11,35 | 11,84 | 1,85% | - |
| 20.11.2024 | 11,58 | 11,78 | 11,38 | 11,62 | 2,92% | - |
| 19.11.2024 | 11,30 | 11,43 | 10,96 | 11,29 | -0,66% | - |
| 18.11.2024 | 11,29 | 11,98 | 11,23 | 11,37 | -1,90% | - |
| 15.11.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,61% | - |
| 14.11.2024 | 11,68 | 11,81 | 11,28 | 11,52 | -3,07% | - |
| 13.11.2024 | 11,82 | 12,01 | 11,68 | 11,88 | 1,58% | - |
| 12.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,39% | - |
| 11.11.2024 | 11,29 | 11,63 | 11,26 | 11,42 | 4,84% | - |
| 08.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,22% | - |
| 07.11.2024 | 11,00 | 11,38 | 11,00 | 11,38 | 5,62% | 300,00 |
| 06.11.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 7,16% | - |
| 05.11.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 1,43% | - |
| 04.11.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -1,22% | - |
| 01.11.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -3,88% | - |
| 31.10.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -3,74% | - |
| 30.10.2024 | 10,54 | 10,92 | 10,54 | 10,84 | -0,96% | 600,00 |
| 29.10.2024 | 10,99 | 11,80 | 10,95 | 10,95 | -18,90% | 600,00 |
| 28.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,09% | - |
| 25.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 1,29% | - |
| 24.10.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,23% | - |
| 23.10.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 1,38% | - |
| 22.10.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,31% | - |
| 21.10.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,08% | - |
| 18.10.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 1,12% | - |
| 17.10.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 1,17% | - |
| 16.10.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,53% | - |
| 15.10.2024 | 12,67 | 13,13 | 12,54 | 12,72 | 3,48% | - |
| 14.10.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 1,61% | - |
| 11.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,86% | - |
| 10.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,05% | - |
| 09.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,97% | - |
| 08.10.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -3,86% | - |
| 07.10.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,70% | - |
| 04.10.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -1,01% | - |
| 03.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,16% | - |
| 02.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -3,70% | - |
| 01.10.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,82% | - |
| 30.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 27.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,19% | - |
| 26.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,20% | - |
| 25.09.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,24% | - |
| 24.09.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 1,66% | - |
| 23.09.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -0,32% | - |
| 20.09.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 2,81% | - |
| 19.09.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,58% | - |
| 18.09.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,14% | - |
| 17.09.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,04% | - |
| 16.09.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -3,02% | - |
| 13.09.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,89% | - |
| 12.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 2,62% | - |
| 11.09.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,39% | - |
| 10.09.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,17% | - |
| 09.09.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -3,50% | - |
| 06.09.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -1,44% | - |
| 05.09.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -0,56% | - |
| 04.09.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -2,30% | - |
| 03.09.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 0,00% | - |
| 02.09.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -1,46% | - |
| 30.08.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 3,70% | - |
| 29.08.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,71% | - |
| 28.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,75% | - |
| 27.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,63% | - |
| 26.08.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 4,24% | - |
| 23.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,38% | - |
| 22.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,04% | - |
| 21.08.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -1,48% | - |
| 20.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,52% | - |
| 19.08.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -0,96% | - |
| 16.08.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 2,74% | - |
| 15.08.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,91% | - |
| 14.08.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 1,72% | - |
| 13.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,68% | - |
| 12.08.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,05% | - |
| 09.08.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 3,33% | - |
| 08.08.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -6,92% | - |
| 07.08.2024 | 12,02 | 12,42 | 12,02 | 12,42 | 1,06% | 400,00 |
| 06.08.2024 | 11,91 | 12,29 | 11,91 | 12,29 | 0,94% | 800,00 |
| 05.08.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -7,17% | - |
| 02.08.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -1,91% | - |
| 01.08.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 2,93% | - |
| 31.07.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 10,37% | - |
| 30.07.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 7,69% | - |
| 29.07.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 1,34% | - |
| 26.07.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -0,55% | - |
| 25.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -3,51% | - |
| 24.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,75% | - |
| 23.07.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 2,03% | - |
| 22.07.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,07% | - |
| 19.07.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,01% | - |
| 18.07.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 0,13% | - |