9,943€
2,54%
Echtzeit-Aktienkurs Harmonic
Bid:
Ask:
Aktienkurse zur Harmonic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,86 | 9,94 | 9,65 | 9,83 | 1,40% | - |
| 27.02.2025 | 9,71 | 9,91 | 9,57 | 9,70 | 0,79% | - |
| 26.02.2025 | 9,62 | 9,76 | 9,54 | 9,62 | 0,83% | - |
| 25.02.2025 | 9,58 | 9,76 | 9,42 | 9,54 | -2,24% | - |
| 24.02.2025 | 10,07 | 10,13 | 9,66 | 9,76 | -5,23% | - |
| 21.02.2025 | 10,15 | 10,38 | 10,06 | 10,30 | 2,28% | - |
| 20.02.2025 | 10,15 | 10,27 | 9,92 | 10,07 | -2,54% | - |
| 19.02.2025 | 10,01 | 10,44 | 9,93 | 10,33 | 4,11% | - |
| 18.02.2025 | 9,64 | 10,02 | 9,63 | 9,93 | 3,17% | - |
| 17.02.2025 | 9,60 | 9,65 | 9,60 | 9,62 | 2,43% | - |
| 14.02.2025 | 9,39 | 9,39 | 9,39 | 9,39 | 4,70% | - |
| 13.02.2025 | 8,97 | 8,97 | 8,97 | 8,97 | 0,43% | - |
| 12.02.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 14,25% | - |
| 11.02.2025 | 8,00 | 8,06 | 7,80 | 7,82 | -28,89% | 10.620,00 |
| 10.02.2025 | 10,62 | 11,00 | 10,62 | 11,00 | 1,43% | 100,00 |
| 07.02.2025 | 10,92 | 11,08 | 10,72 | 10,84 | -1,72% | - |
| 06.02.2025 | 11,00 | 11,18 | 10,95 | 11,03 | 0,50% | - |
| 05.02.2025 | 10,73 | 11,03 | 10,72 | 10,98 | 2,52% | - |
| 04.02.2025 | 10,40 | 10,80 | 10,34 | 10,71 | -0,65% | - |
| 03.02.2025 | 10,87 | 10,90 | 10,56 | 10,78 | -2,49% | - |
| 31.01.2025 | 10,94 | 11,19 | 10,87 | 11,05 | -1,21% | - |
| 30.01.2025 | 10,97 | 11,44 | 10,90 | 11,19 | 1,08% | - |
| 29.01.2025 | 11,09 | 11,25 | 10,92 | 11,07 | 0,32% | - |
| 28.01.2025 | 11,06 | 11,35 | 10,90 | 11,03 | -0,59% | - |
| 27.01.2025 | 11,21 | 11,39 | 10,77 | 11,10 | -2,99% | - |
| 24.01.2025 | 11,69 | 11,72 | 11,32 | 11,44 | -3,17% | - |
| 23.01.2025 | 11,81 | 11,94 | 11,64 | 11,81 | -1,46% | - |
| 22.01.2025 | 11,96 | 12,23 | 11,86 | 11,99 | -0,58% | - |
| 21.01.2025 | 11,98 | 12,28 | 11,87 | 12,06 | 1,03% | - |
| 20.01.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,27% | - |
| 17.01.2025 | 12,09 | 12,23 | 11,85 | 11,97 | -2,37% | - |
| 16.01.2025 | 12,13 | 12,42 | 12,01 | 12,26 | 0,37% | - |
| 15.01.2025 | 12,01 | 12,48 | 11,99 | 12,21 | 1,37% | - |
| 14.01.2025 | 12,16 | 12,29 | 11,89 | 12,05 | -1,15% | - |
| 13.01.2025 | 12,15 | 12,29 | 11,90 | 12,19 | -1,34% | - |
| 10.01.2025 | 12,97 | 12,99 | 12,22 | 12,35 | -4,76% | - |
| 09.01.2025 | 12,95 | 12,99 | 12,94 | 12,97 | 1,77% | - |
| 08.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,82% | - |
| 07.01.2025 | 12,96 | 13,14 | 12,73 | 12,85 | -2,02% | - |
| 06.01.2025 | 13,13 | 13,24 | 12,96 | 13,12 | 1,53% | - |
| 03.01.2025 | 12,74 | 13,16 | 12,57 | 12,92 | 0,21% | - |
| 02.01.2025 | 12,78 | 13,13 | 12,63 | 12,89 | 0,98% | - |
| 30.12.2024 | 12,86 | 12,91 | 12,76 | 12,77 | -0,99% | - |
| 27.12.2024 | 13,13 | 13,14 | 12,76 | 12,89 | 1,78% | - |
| 23.12.2024 | 12,83 | 13,03 | 12,54 | 12,67 | -1,19% | - |
| 20.12.2024 | 12,76 | 12,98 | 12,47 | 12,82 | 0,12% | - |
| 19.12.2024 | 12,37 | 12,91 | 12,24 | 12,81 | -0,27% | - |
| 18.12.2024 | 12,59 | 12,95 | 12,55 | 12,84 | 0,90% | - |
| 17.12.2024 | 12,69 | 12,84 | 12,41 | 12,73 | -0,20% | - |
| 16.12.2024 | 12,56 | 12,90 | 12,47 | 12,75 | 1,63% | - |
| 13.12.2024 | 12,78 | 12,79 | 12,33 | 12,55 | -2,64% | - |
| 12.12.2024 | 12,57 | 13,20 | 12,53 | 12,89 | 3,14% | - |
| 11.12.2024 | 12,32 | 12,69 | 12,24 | 12,49 | 1,09% | - |
| 10.12.2024 | 12,33 | 12,49 | 12,03 | 12,36 | 1,06% | - |
| 09.12.2024 | 12,21 | 12,40 | 11,93 | 12,23 | -0,61% | - |
| 06.12.2024 | 12,12 | 12,49 | 12,04 | 12,30 | -0,40% | - |
| 05.12.2024 | 12,32 | 12,51 | 12,06 | 12,35 | -2,06% | - |
| 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% | - |