8,100€
-2,41%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,90 | 8,10 | 7,85 | 8,10 | -2,41% | 2.474,00 |
| 11.11.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 9,93% | 371,00 |
| 10.11.2026 | 7,60 | 7,60 | 7,45 | 7,55 | -0,66% | 2.180,00 |
| 09.11.2026 | 7,70 | 7,70 | 7,60 | 7,60 | 3,40% | 739,00 |
| 06.11.2026 | 7,00 | 7,35 | 7,00 | 7,35 | 6,52% | 2.716,00 |
| 05.11.2026 | 9,10 | 9,10 | 6,70 | 6,90 | -25,81% | 4.265,00 |
| 04.11.2026 | 9,70 | 9,70 | 9,30 | 9,30 | -2,11% | 2.668,00 |
| 03.11.2026 | 9,15 | 9,50 | 9,15 | 9,50 | 1,06% | 1.275,00 |
| 02.11.2026 | 9,85 | 10,00 | 9,40 | 9,40 | -3,09% | 8.651,00 |
| 30.10.2026 | 9,90 | 9,90 | 9,70 | 9,70 | -8,49% | 469,00 |
| 29.10.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 0,00% | 1.962,00 |
| 28.10.2026 | 10,80 | 10,90 | 10,60 | 10,60 | -0,93% | 5.935,00 |
| 27.10.2026 | 10,30 | 10,70 | 10,30 | 10,70 | 2,88% | 731,00 |
| 26.10.2026 | 10,10 | 10,40 | 9,95 | 10,40 | 4,00% | 3.691,00 |
| 23.10.2026 | 9,95 | 10,40 | 9,95 | 10,00 | 2,04% | 4.657,00 |
| 22.10.2026 | 10,40 | 10,40 | 9,80 | 9,80 | -6,67% | 1.246,00 |
| 21.10.2026 | 10,70 | 10,90 | 10,50 | 10,50 | -0,94% | 3.158,00 |
| 20.10.2026 | 10,70 | 10,70 | 10,30 | 10,60 | -0,93% | 1.338,00 |
| 19.10.2026 | 10,30 | 10,70 | 10,30 | 10,70 | 0,00% | 1.755,00 |
| 16.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 509,00 |
| 15.10.2026 | 10,80 | 10,80 | 10,30 | 10,70 | -0,93% | 856,00 |
| 14.10.2026 | 11,50 | 11,50 | 10,70 | 10,80 | -4,42% | 654,00 |
| 13.10.2026 | 11,30 | 11,30 | 11,20 | 11,30 | -2,59% | 2.829,00 |
| 12.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 223,00 |
| 09.10.2026 | 12,00 | 12,10 | 11,80 | 11,90 | 1,71% | 2.410,00 |
| 08.10.2026 | 12,50 | 12,50 | 11,70 | 11,70 | -5,65% | 280,00 |
| 07.10.2026 | 13,40 | 13,40 | 12,40 | 12,40 | -6,06% | 71,00 |
| 06.10.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 218,00 |
| 05.10.2026 | 14,00 | 14,00 | 13,20 | 13,20 | -2,22% | 1.860,00 |
| 02.10.2026 | 12,70 | 13,60 | 12,70 | 13,50 | 5,47% | 2.672,00 |
| 01.10.2026 | 12,60 | 12,80 | 12,50 | 12,80 | 2,40% | 2.609,00 |
| 30.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 58,00 |
| 29.09.2026 | 12,30 | 12,50 | 12,20 | 12,50 | 0,81% | 1.112,00 |
| 28.09.2026 | 12,50 | 12,50 | 12,20 | 12,40 | -1,59% | 916,00 |
| 25.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 201,00 |
| 24.09.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -5,38% | 261,00 |
| 23.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 3,00 |
| 22.09.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | 918,00 |
| 21.09.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 5,88% | 1.108,00 |
| 18.09.2026 | 12,10 | 12,30 | 11,90 | 11,90 | -0,83% | 1.763,00 |
| 17.09.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 7,14% | 275,00 |
| 16.09.2026 | 11,60 | 11,60 | 11,20 | 11,20 | -5,88% | 1.140,00 |
| 15.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 2,00 |
| 14.09.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -3,91% | 1.602,00 |
| 11.09.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 8,47% | 833,00 |
| 10.09.2026 | 11,90 | 12,00 | 11,70 | 11,80 | -2,48% | 1.929,00 |
| 09.09.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | 700,00 |
| 08.09.2026 | 11,80 | 12,40 | 11,80 | 12,20 | 5,17% | 3.544,00 |
| 07.09.2026 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | 56,00 |
| 04.09.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 0,86% | 1.954,00 |
| 03.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 115,00 |
| 02.09.2026 | 11,80 | 11,80 | 11,50 | 11,60 | 0,87% | 570,00 |
| 01.09.2026 | 12,00 | 12,00 | 11,40 | 11,50 | -2,54% | 727,00 |
| 31.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 120,00 |
| 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 |