8,940$
-1,65%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,67 | 9,09 | 8,64 | 8,97 | -1,38% | 816.347,00 |
| 11.11.2026 | 9,05 | 9,30 | 8,81 | 9,09 | 6,44% | 1.264.879,00 |
| 10.11.2026 | 8,46 | 8,71 | 8,25 | 8,54 | -0,87% | 1.465.252,00 |
| 09.11.2026 | 8,61 | 8,71 | 8,41 | 8,62 | 1,47% | 1.481.219,00 |
| 06.11.2026 | 8,00 | 8,50 | 7,97 | 8,49 | 10,55% | 2.785.242,00 |
| 05.11.2026 | 7,73 | 8,32 | 7,34 | 7,68 | -26,37% | 5.149.849,00 |
| 04.11.2026 | 10,62 | 10,80 | 10,13 | 10,43 | -2,43% | 1.104.218,00 |
| 03.11.2026 | 10,65 | 10,82 | 10,60 | 10,69 | 2,35% | 643.349,00 |
| 02.11.2026 | 10,93 | 11,14 | 10,40 | 10,45 | -3,91% | 997.637,00 |
| 30.10.2026 | 11,05 | 11,16 | 10,59 | 10,87 | -6,93% | 1.459.269,00 |
| 29.10.2026 | 11,61 | 11,87 | 11,54 | 11,68 | -2,75% | 633.427,00 |
| 28.10.2026 | 12,07 | 12,19 | 11,75 | 12,01 | 0,59% | 689.692,00 |
| 27.10.2026 | 11,69 | 11,98 | 11,60 | 11,94 | 3,78% | 601.570,00 |
| 26.10.2026 | 11,34 | 11,65 | 11,20 | 11,51 | 1,63% | 827.599,00 |
| 23.10.2026 | 11,04 | 11,43 | 11,00 | 11,32 | 2,03% | 885.352,00 |
| 22.10.2026 | 11,42 | 11,54 | 10,90 | 11,10 | -6,92% | 1.847.265,00 |
| 21.10.2026 | 12,09 | 12,11 | 11,77 | 11,92 | 0,63% | 834.400,00 |
| 20.10.2026 | 11,75 | 12,07 | 11,56 | 11,85 | -0,96% | 739.915,00 |
| 19.10.2026 | 12,15 | 12,26 | 11,87 | 11,96 | 2,66% | 1.103.074,00 |
| 16.10.2026 | 11,99 | 12,01 | 11,59 | 11,65 | 2,01% | 1.102.413,00 |
| 15.10.2026 | 11,43 | 11,43 | 11,42 | 11,42 | -4,59% | 2.976,00 |
| 14.10.2026 | 12,51 | 12,52 | 11,71 | 11,97 | -5,52% | 2.455.943,00 |
| 13.10.2026 | 12,40 | 12,71 | 12,30 | 12,67 | -0,82% | 964.485,00 |
| 12.10.2026 | 13,13 | 13,13 | 12,76 | 12,78 | -3,95% | 935.933,00 |
| 09.10.2026 | 13,60 | 13,60 | 13,09 | 13,30 | 0,26% | 1.219.994,00 |
| 08.10.2026 | 13,76 | 13,80 | 12,96 | 13,27 | -5,86% | 2.194.770,00 |
| 07.10.2026 | 14,58 | 14,58 | 13,83 | 14,09 | -5,12% | 1.286.327,00 |
| 06.10.2026 | 14,82 | 14,97 | 14,68 | 14,85 | 0,95% | 991.523,00 |
| 05.10.2026 | 15,29 | 15,33 | 14,69 | 14,71 | -3,48% | 1.022.997,00 |
| 02.10.2026 | 14,98 | 15,33 | 14,75 | 15,24 | 5,54% | 1.414.580,00 |
| 01.10.2026 | 14,20 | 14,52 | 13,91 | 14,44 | 2,63% | 963.385,00 |
| 30.09.2026 | 14,23 | 14,29 | 14,05 | 14,07 | -0,25% | 957.491,00 |
| 29.09.2026 | 14,08 | 14,36 | 13,98 | 14,11 | 1,11% | 695.674,00 |
| 28.09.2026 | 14,40 | 14,40 | 13,79 | 13,95 | -3,39% | 757.636,00 |
| 25.09.2026 | 14,34 | 14,56 | 14,17 | 14,44 | 2,38% | 561.403,00 |
| 24.09.2026 | 13,99 | 14,19 | 13,82 | 14,11 | -1,26% | 789.211,00 |
| 23.09.2026 | 14,60 | 14,60 | 14,10 | 14,29 | -2,82% | 836.227,00 |
| 22.09.2026 | 14,43 | 14,79 | 14,41 | 14,70 | 0,58% | 786.195,00 |
| 21.09.2026 | 14,40 | 14,62 | 14,01 | 14,62 | 4,24% | 1.864.099,00 |
| 18.09.2026 | 13,85 | 14,03 | 13,72 | 14,02 | 2,60% | 1.276.251,00 |
| 17.09.2026 | 13,50 | 13,91 | 13,46 | 13,67 | 4,67% | 905.350,00 |
| 16.09.2026 | 13,41 | 13,50 | 12,83 | 13,06 | -1,25% | 915.288,00 |
| 15.09.2026 | 13,78 | 13,91 | 12,93 | 13,22 | -2,79% | 1.416.697,00 |
| 14.09.2026 | 13,78 | 13,98 | 13,55 | 13,60 | -7,67% | 895.725,00 |
| 11.09.2026 | 14,13 | 14,92 | 14,02 | 14,73 | 6,89% | 1.410.511,00 |
| 10.09.2026 | 13,63 | 13,99 | 13,49 | 13,78 | -1,15% | 702.641,00 |
| 09.09.2026 | 13,92 | 14,38 | 13,87 | 13,94 | -1,27% | 668.596,00 |
| 08.09.2026 | 14,11 | 14,47 | 13,99 | 14,12 | 3,22% | 2.102.033,00 |
| 04.09.2026 | 13,80 | 13,93 | 13,49 | 13,68 | 0,88% | 711.262,00 |
| 03.09.2026 | 13,33 | 13,62 | 13,23 | 13,56 | 0,48% | 536.750,00 |
| 02.09.2026 | 13,35 | 13,57 | 13,33 | 13,50 | 0,63% | 466.489,00 |
| 01.09.2026 | 13,32 | 13,51 | 13,22 | 13,41 | -2,19% | 726.679,00 |
| 31.08.2026 | 13,84 | 13,91 | 13,57 | 13,71 | 0,51% | 580.086,00 |
| 28.08.2026 | 13,91 | 13,97 | 13,56 | 13,64 | -3,02% | 724.532,00 |
| 27.08.2026 | 14,30 | 14,41 | 13,96 | 14,07 | 1,63% | 723.891,00 |
| 26.08.2026 | 13,65 | 13,89 | 13,49 | 13,84 | 1,24% | 513.270,00 |
| 25.08.2026 | 13,92 | 14,04 | 13,63 | 13,67 | 1,79% | 695.020,00 |
| 24.08.2026 | 13,40 | 13,61 | 13,14 | 13,43 | -2,61% | 966.631,00 |
| 21.08.2026 | 13,91 | 13,98 | 13,38 | 13,79 | 0,95% | 1.181.498,00 |
| 20.08.2026 | 13,84 | 14,09 | 13,43 | 13,66 | -1,69% | 941.234,00 |
| 19.08.2026 | 14,51 | 14,51 | 13,70 | 13,90 | -3,31% | 906.561,00 |
| 18.08.2026 | 14,68 | 14,82 | 14,20 | 14,37 | -6,72% | 1.160.727,00 |
| 17.08.2026 | 15,37 | 15,75 | 15,27 | 15,41 | 1,15% | 890.573,00 |
| 14.08.2026 | 14,70 | 15,26 | 14,64 | 15,23 | 3,89% | 846.380,00 |
| 13.08.2026 | 14,91 | 15,39 | 14,59 | 14,66 | -2,79% | 1.456.579,00 |
| 12.08.2026 | 15,50 | 15,60 | 14,97 | 15,08 | 0,63% | 1.365.832,00 |
| 11.08.2026 | 14,92 | 15,26 | 14,72 | 14,99 | 1,73% | 1.210.130,00 |
| 10.08.2026 | 14,75 | 15,38 | 14,60 | 14,73 | 0,82% | 2.095.219,00 |
| 07.08.2026 | 14,54 | 14,80 | 14,25 | 14,61 | 6,25% | 2.076.026,00 |
| 06.08.2026 | 13,57 | 14,34 | 13,34 | 13,75 | 3,11% | 2.485.438,00 |
| 05.08.2026 | 13,62 | 13,99 | 13,33 | 13,34 | -5,96% | 2.183.235,00 |
| 04.08.2026 | 13,60 | 14,31 | 13,52 | 14,18 | 10,95% | 2.514.334,00 |
| 03.08.2026 | 12,09 | 12,95 | 12,01 | 12,78 | 1,91% | 1.324.577,00 |
| 31.07.2026 | 12,94 | 13,16 | 12,34 | 12,54 | 0,24% | 1.583.756,00 |
| 30.07.2026 | 12,20 | 12,65 | 12,15 | 12,51 | 7,52% | 1.454.012,00 |
| 29.07.2026 | 12,01 | 12,20 | 11,39 | 11,64 | -2,80% | 1.716.266,00 |
| 28.07.2026 | 12,06 | 12,20 | 11,55 | 11,97 | -5,93% | 1.846.716,00 |
| 27.07.2026 | 12,71 | 12,81 | 12,10 | 12,73 | 0,83% | 844.668,00 |
| 24.07.2026 | 13,06 | 13,15 | 12,47 | 12,62 | -4,90% | 928.351,00 |
| 23.07.2026 | 13,28 | 13,72 | 13,05 | 13,27 | -2,57% | 1.005.367,00 |
| 22.07.2026 | 13,28 | 13,88 | 13,25 | 13,62 | -0,40% | 1.039.620,00 |
| 21.07.2026 | 13,30 | 13,75 | 13,17 | 13,68 | 7,76% | 1.357.717,00 |
| 20.07.2026 | 13,17 | 13,27 | 12,63 | 12,69 | -0,86% | 1.139.011,00 |
| 17.07.2026 | 12,25 | 13,11 | 12,09 | 12,80 | -0,70% | 1.322.930,00 |
| 16.07.2026 | 13,40 | 13,55 | 12,82 | 12,89 | -7,40% | 2.049.602,00 |
| 15.07.2026 | 14,32 | 14,43 | 13,53 | 13,92 | -1,38% | 1.243.959,00 |
| 14.07.2026 | 14,76 | 14,85 | 13,89 | 14,12 | -1,09% | 1.592.822,00 |
| 13.07.2026 | 14,70 | 14,83 | 14,09 | 14,27 | -6,30% | 1.691.900,00 |
| 10.07.2026 | 15,59 | 15,65 | 15,09 | 15,23 | -3,09% | 1.114.181,00 |
| 09.07.2026 | 15,75 | 16,07 | 15,16 | 15,72 | 5,47% | 2.939.281,00 |
| 08.07.2026 | 13,90 | 14,98 | 13,79 | 14,90 | 6,05% | 2.806.850,00 |
| 07.07.2026 | 13,41 | 14,39 | 13,20 | 14,05 | -1,82% | 3.696.711,00 |
| 06.07.2026 | 13,52 | 14,82 | 13,52 | 14,31 | 8,82% | 2.709.644,00 |
| 02.07.2026 | 14,46 | 14,55 | 12,90 | 13,15 | -7,65% | 2.719.466,00 |
| 01.07.2026 | 14,81 | 15,00 | 14,03 | 14,24 | -7,20% | 1.984.651,00 |
| 30.06.2026 | 14,55 | 15,42 | 14,42 | 15,35 | 5,32% | 2.658.067,00 |
| 29.06.2026 | 14,40 | 14,65 | 13,66 | 14,57 | 1,25% | 2.173.860,00 |
| 26.06.2026 | 14,53 | 14,63 | 14,16 | 14,39 | -4,77% | 2.739.366,00 |
| 25.06.2026 | 16,57 | 16,57 | 14,63 | 15,11 | -3,94% | 3.355.740,00 |
| 24.06.2026 | 16,80 | 16,82 | 15,30 | 15,73 | -6,26% | 2.311.492,00 |