11,750€
-2,89%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -2,48% | 585,00 |
| 27.08.2026 | 12,20 | 12,30 | 12,10 | 12,10 | 2,54% | 2.600,00 |
| 26.08.2026 | 11,60 | 11,90 | 11,60 | 11,80 | 0,85% | 925,00 |
| 25.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 881,00 |
| 24.08.2026 | 12,00 | 12,00 | 11,50 | 11,50 | -2,54% | 424,00 |
| 21.08.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | 486,00 |
| 20.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 680,00 |
| 19.08.2026 | 12,30 | 12,40 | 11,90 | 11,90 | -4,03% | 3.969,00 |
| 18.08.2026 | 13,20 | 13,20 | 12,40 | 12,40 | -7,46% | 1.351,00 |
| 17.08.2026 | 13,30 | 13,50 | 12,80 | 13,40 | 6,35% | 2.003,00 |
| 14.08.2026 | 12,80 | 12,90 | 12,50 | 12,60 | -3,08% | 1.072,00 |
| 13.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 120,00 |
| 12.08.2026 | 12,90 | 13,50 | 12,90 | 13,00 | 0,78% | 710,00 |
| 11.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 152,00 |
| 10.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 80,00 |
| 07.08.2026 | 12,00 | 12,70 | 11,90 | 12,50 | 5,04% | 7.889,00 |
| 06.08.2026 | 12,50 | 12,50 | 11,90 | 11,90 | 1,71% | 938,00 |
| 05.08.2026 | 12,20 | 12,20 | 11,70 | 11,70 | -4,10% | 2.620,00 |
| 04.08.2026 | 11,10 | 12,20 | 11,10 | 12,20 | 9,91% | 5.637,00 |
| 03.08.2026 | 11,00 | 11,10 | 10,50 | 11,10 | 1,83% | 3.348,00 |
| 31.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 691,00 |
| 30.07.2026 | 10,20 | 10,80 | 10,20 | 10,80 | 4,85% | 600,00 |
| 29.07.2026 | 10,50 | 10,70 | 9,95 | 10,30 | -0,96% | 3.807,00 |
| 28.07.2026 | 11,20 | 11,20 | 10,30 | 10,40 | -3,70% | 927,00 |
| 27.07.2026 | 11,10 | 11,50 | 10,80 | 10,80 | -6,90% | 3.428,00 |
| 24.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | 859,00 |
| 23.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | 1,00 |
| 22.07.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 3.721,00 |
| 21.07.2026 | 11,30 | 11,90 | 11,30 | 11,90 | 6,25% | 5.630,00 |
| 17.07.2026 | 10,60 | 11,20 | 10,60 | 11,20 | -3,45% | 734,00 |
| 16.07.2026 | 12,20 | 12,20 | 11,30 | 11,60 | -2,52% | 2.979,00 |
| 15.07.2026 | 12,50 | 12,70 | 11,90 | 11,90 | -4,03% | 662,00 |
| 14.07.2026 | 12,60 | 12,90 | 12,30 | 12,40 | 0,00% | 4.351,00 |
| 13.07.2026 | 13,10 | 13,20 | 12,40 | 12,40 | -7,46% | 2.168,00 |
| 10.07.2026 | 13,50 | 14,10 | 13,40 | 13,40 | -2,90% | 2.422,00 |
| 09.07.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 6,15% | 321,00 |
| 08.07.2026 | 12,10 | 13,00 | 11,90 | 13,00 | 8,33% | 3.829,00 |
| 07.07.2026 | 12,30 | 12,60 | 11,70 | 12,00 | -6,25% | 3.933,00 |
| 06.07.2026 | 11,70 | 12,80 | 11,70 | 12,80 | 11,30% | 4.281,00 |
| 03.07.2026 | 11,50 | 11,70 | 11,50 | 11,50 | 0,00% | 1.807,00 |
| 02.07.2026 | 12,60 | 12,70 | 11,50 | 11,50 | -7,26% | 5.104,00 |
| 01.07.2026 | 13,70 | 13,70 | 12,40 | 12,40 | -2,36% | 4.317,00 |
| 30.06.2026 | 12,80 | 13,10 | 12,70 | 12,70 | 0,00% | 2.750,00 |
| 29.06.2026 | 12,50 | 13,00 | 12,30 | 12,70 | 1,60% | 3.484,00 |
| 26.06.2026 | 13,10 | 13,10 | 12,50 | 12,50 | -6,02% | 541,00 |
| 25.06.2026 | 13,30 | 13,70 | 13,30 | 13,30 | -2,92% | 1.461,00 |
| 24.06.2026 | 14,90 | 15,10 | 13,40 | 13,70 | -8,05% | 4.813,00 |
| 23.06.2026 | 15,80 | 15,80 | 14,80 | 14,90 | -7,45% | 1.291,00 |
| 22.06.2026 | 15,60 | 16,40 | 15,60 | 16,10 | 3,21% | 1.658,00 |
| 19.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 60,00 |
| 18.06.2026 | 15,10 | 16,00 | 14,90 | 16,00 | 5,96% | 4.210,00 |
| 17.06.2026 | 14,60 | 15,40 | 14,30 | 15,10 | 2,72% | 3.430,00 |
| 16.06.2026 | 15,30 | 15,60 | 14,50 | 14,70 | -5,16% | 3.806,00 |
| 15.06.2026 | 16,50 | 16,50 | 15,40 | 15,50 | 1,97% | 1.833,00 |
| 12.06.2026 | 15,70 | 15,70 | 15,20 | 15,20 | 2,01% | 440,00 |
| 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 |