15,550€
4,36%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 14,80 | 15,10 | 14,50 | 14,90 | 5,67% | 337,00 |
| 10.06.2026 | 15,80 | 15,80 | 13,90 | 14,10 | -10,19% | 2.881,00 |
| 09.06.2026 | 18,10 | 18,10 | 15,40 | 15,70 | -10,80% | 2.618,00 |
| 08.06.2026 | 17,30 | 17,90 | 17,20 | 17,60 | 0,00% | 6.715,00 |
| 05.06.2026 | 20,40 | 20,40 | 17,30 | 17,60 | -15,38% | 9.779,00 |
| 04.06.2026 | 20,00 | 21,00 | 19,00 | 20,80 | -0,95% | 2.667,00 |
| 03.06.2026 | 20,60 | 21,80 | 20,00 | 21,00 | 0,96% | 8.342,00 |
| 02.06.2026 | 18,70 | 21,60 | 18,70 | 20,80 | 8,33% | 5.514,00 |
| 01.06.2026 | 17,60 | 20,00 | 17,50 | 19,20 | 8,47% | 5.521,00 |
| 29.05.2026 | 17,60 | 18,50 | 17,20 | 17,70 | 0,00% | 4.097,00 |
| 28.05.2026 | 17,50 | 18,00 | 17,20 | 17,70 | -0,56% | 5.052,00 |
| 27.05.2026 | 18,00 | 19,00 | 17,40 | 17,80 | -4,30% | 10.002,00 |
| 26.05.2026 | 18,10 | 19,00 | 18,10 | 18,60 | 1,09% | 2.549,00 |
| 25.05.2026 | 18,20 | 18,60 | 18,20 | 18,40 | 2,22% | 2.043,00 |
| 22.05.2026 | 17,30 | 18,40 | 17,10 | 18,00 | 5,88% | 5.533,00 |
| 21.05.2026 | 16,30 | 17,00 | 15,70 | 17,00 | 4,94% | 4.754,00 |
| 20.05.2026 | 16,50 | 17,10 | 16,20 | 16,20 | -1,82% | 3.145,00 |
| 19.05.2026 | 15,40 | 16,80 | 15,00 | 16,50 | 6,45% | 8.912,00 |
| 18.05.2026 | 15,90 | 16,30 | 15,10 | 15,50 | -6,63% | 4.540,00 |
| 15.05.2026 | 17,00 | 17,00 | 16,00 | 16,60 | -4,60% | 11.550,00 |
| 14.05.2026 | 18,20 | 18,20 | 16,80 | 17,40 | -1,69% | 2.864,00 |
| 13.05.2026 | 16,10 | 18,40 | 16,10 | 17,70 | 7,93% | 9.802,00 |
| 12.05.2026 | 18,70 | 18,70 | 15,30 | 16,40 | -6,82% | 24.941,00 |
| 11.05.2026 | 16,60 | 18,40 | 15,80 | 17,60 | 15,03% | 17.214,00 |
| 08.05.2026 | 14,00 | 16,30 | 14,00 | 15,30 | 14,18% | 17.651,00 |
| 07.05.2026 | 10,60 | 15,20 | 10,20 | 13,40 | 26,42% | 29.462,00 |
| 06.05.2026 | 10,70 | 10,80 | 10,20 | 10,60 | 3,92% | 2.825,00 |
| 05.05.2026 | 10,30 | 10,40 | 10,20 | 10,20 | 3,03% | 560,00 |
| 04.05.2026 | 10,70 | 10,90 | 9,85 | 9,90 | 0,51% | 2.467,00 |
| 30.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 4,23% | 549,00 |
| 29.04.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 2,16% | 630,00 |
| 28.04.2026 | 9,80 | 9,80 | 9,25 | 9,25 | -4,64% | 1.018,00 |
| 27.04.2026 | 10,60 | 10,90 | 9,70 | 9,70 | -4,90% | 1.560,00 |
| 24.04.2026 | 9,40 | 10,30 | 9,40 | 10,20 | 11,48% | 8.210,00 |
| 23.04.2026 | 9,70 | 9,70 | 9,15 | 9,15 | -6,15% | 3.386,00 |
| 22.04.2026 | 10,00 | 10,20 | 9,75 | 9,75 | -3,47% | 2.070,00 |
| 21.04.2026 | 9,35 | 10,10 | 9,35 | 10,10 | 9,19% | 2.300,00 |
| 20.04.2026 | 9,20 | 9,40 | 9,10 | 9,25 | -2,12% | 10.394,00 |
| 17.04.2026 | 9,60 | 9,60 | 9,35 | 9,45 | -1,05% | 821,00 |
| 16.04.2026 | 8,80 | 9,55 | 8,65 | 9,55 | 10,40% | 5.168,00 |
| 15.04.2026 | 8,50 | 8,75 | 8,30 | 8,65 | 1,76% | 5.054,00 |
| 14.04.2026 | 8,00 | 8,50 | 8,00 | 8,50 | 8,97% | 770,00 |
| 13.04.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 0,00% | 1.300,00 |
| 10.04.2026 | 7,80 | 7,85 | 7,80 | 7,80 | 0,65% | 2.589,00 |
| 09.04.2026 | 7,80 | 7,80 | 7,65 | 7,75 | 1,97% | 665,00 |
| 08.04.2026 | 7,95 | 8,00 | 7,60 | 7,60 | 4,11% | 893,00 |
| 07.04.2026 | 7,75 | 7,90 | 7,30 | 7,30 | 5,80% | 12.706,00 |
| 02.04.2026 | 6,90 | 6,90 | 6,90 | 6,90 | -0,72% | 600,00 |
| 01.04.2026 | 6,85 | 6,95 | 6,85 | 6,95 | 6,92% | 580,00 |
| 31.03.2026 | 6,60 | 6,60 | 6,50 | 6,50 | 0,00% | 250,00 |
| 30.03.2026 | 7,00 | 7,10 | 6,50 | 6,50 | -7,80% | 1.794,00 |
| 27.03.2026 | 7,40 | 7,40 | 7,05 | 7,05 | -2,76% | 4.644,00 |
| 26.03.2026 | 7,90 | 7,90 | 7,25 | 7,25 | -10,49% | 2.873,00 |
| 25.03.2026 | 7,75 | 8,10 | 7,75 | 8,10 | 6,58% | 2.490,00 |
| 24.03.2026 | 7,55 | 7,60 | 7,50 | 7,60 | 0,66% | 137,00 |
| 23.03.2026 | 7,30 | 7,60 | 7,10 | 7,55 | 2,72% | 10.511,00 |
| 20.03.2026 | 7,65 | 7,65 | 7,35 | 7,35 | -2,65% | 1.295,00 |
| 19.03.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -8,48% | 240,00 |
| 18.03.2026 | 7,90 | 8,25 | 7,85 | 8,25 | 3,77% | 3.266,00 |
| 17.03.2026 | 8,00 | 8,20 | 7,85 | 7,95 | -5,36% | 6.734,00 |
| 16.03.2026 | 9,15 | 9,40 | 8,20 | 8,40 | -4,55% | 16.225,00 |
| 13.03.2026 | 9,25 | 9,85 | 8,60 | 8,80 | -1,12% | 4.871,00 |
| 12.03.2026 | 7,85 | 11,10 | 7,75 | 8,90 | 14,10% | 28.508,00 |
| 11.03.2026 | 7,25 | 7,80 | 7,25 | 7,80 | 9,09% | 2.980,00 |
| 10.03.2026 | 6,60 | 7,15 | 6,60 | 7,15 | 10,00% | 1.250,00 |
| 09.03.2026 | 6,30 | 6,50 | 6,25 | 6,50 | -0,76% | 4.663,00 |
| 06.03.2026 | 6,70 | 6,70 | 6,55 | 6,55 | -0,76% | 800,00 |
| 05.03.2026 | 6,60 | 6,60 | 6,60 | 6,60 | -1,49% | 300,00 |
| 04.03.2026 | 6,35 | 6,70 | 6,35 | 6,70 | 8,94% | 14.403,00 |
| 03.03.2026 | 6,25 | 6,25 | 6,05 | 6,15 | 4,24% | 4.129,00 |
| 02.03.2026 | 6,05 | 6,05 | 5,85 | 5,90 | -4,07% | 4.901,00 |
| 27.02.2026 | 6,15 | 6,15 | 6,10 | 6,15 | -1,60% | 2.400,00 |
| 26.02.2026 | 6,55 | 6,60 | 6,25 | 6,25 | -3,10% | 275,00 |
| 25.02.2026 | 6,45 | 6,45 | 6,35 | 6,45 | -2,27% | 15.801,00 |
| 24.02.2026 | 6,40 | 6,65 | 6,40 | 6,60 | 2,33% | 1.091,00 |
| 23.02.2026 | 6,35 | 6,45 | 6,35 | 6,45 | 4,03% | 4.654,00 |
| 19.02.2026 | 6,30 | 6,30 | 6,20 | 6,20 | -3,13% | 800,00 |
| 18.02.2026 | 6,35 | 6,40 | 6,35 | 6,40 | -2,29% | 1.091,00 |
| 16.02.2026 | 6,60 | 6,60 | 6,55 | 6,55 | -0,76% | 104,00 |
| 13.02.2026 | 6,50 | 6,60 | 6,45 | 6,60 | 3,94% | 2.862,00 |
| 12.02.2026 | 7,35 | 7,35 | 6,30 | 6,35 | -5,93% | 4.814,00 |
| 11.02.2026 | 6,75 | 6,75 | 6,75 | 6,75 | -1,46% | 121,00 |
| 10.02.2026 | 6,80 | 6,85 | 6,80 | 6,85 | 2,24% | 320,00 |
| 09.02.2026 | 6,75 | 6,75 | 6,55 | 6,70 | 3,08% | 9.887,00 |
| 06.02.2026 | 6,40 | 6,50 | 6,40 | 6,50 | 4,00% | 2.952,00 |
| 04.02.2026 | 6,55 | 6,55 | 6,25 | 6,25 | -3,85% | 2.245,00 |
| 03.02.2026 | 6,70 | 6,80 | 6,50 | 6,50 | -4,41% | 4.933,00 |
| 02.02.2026 | 6,90 | 6,90 | 6,80 | 6,80 | -0,73% | 893,00 |
| 30.01.2026 | 6,85 | 6,90 | 6,85 | 6,85 | -0,72% | 4.858,00 |
| 29.01.2026 | 6,95 | 6,95 | 6,90 | 6,90 | -2,13% | 1.050,00 |
| 28.01.2026 | 7,05 | 7,05 | 7,05 | 7,05 | 1,44% | 150,00 |
| 26.01.2026 | 7,05 | 7,20 | 6,95 | 6,95 | -2,80% | 7.150,00 |
| 23.01.2026 | 7,35 | 7,35 | 7,15 | 7,15 | -4,67% | 837,00 |
| 22.01.2026 | 7,40 | 7,55 | 7,30 | 7,50 | 2,04% | 3.560,00 |
| 21.01.2026 | 7,05 | 7,35 | 7,00 | 7,35 | 2,80% | 735,00 |
| 20.01.2026 | 7,30 | 7,30 | 7,05 | 7,15 | -5,30% | 5.039,00 |
| 19.01.2026 | 7,45 | 7,55 | 7,35 | 7,55 | 0,00% | 2.698,00 |
| 16.01.2026 | 7,25 | 7,60 | 7,25 | 7,55 | 4,14% | 1.008,00 |
| 15.01.2026 | 7,35 | 7,45 | 7,25 | 7,25 | 0,00% | 3.092,00 |
| 14.01.2026 | 7,50 | 7,50 | 7,25 | 7,25 | 4,32% | 6.410,00 |