14,950€
1,70%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,00 | 15,00 | 14,80 | 14,95 | 1,70% | - |
| 14.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 13.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 10.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 09.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 08.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 07.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 06.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 03.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 20,00 |
| 02.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 01.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 30.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 29.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 26.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 7,30% | - |
| 24.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -8,05% | - |
| 23.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 22.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 19.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,07% | - |
| 18.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -7,38% | - |
| 17.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 16.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 15.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 12.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | - |
| 11.09.2025 | 15,00 | 15,15 | 14,65 | 14,65 | -1,01% | - |
| 10.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,00% | - |
| 09.09.2025 | 15,00 | 15,40 | 14,80 | 14,95 | -1,32% | - |
| 08.09.2025 | 15,10 | 15,20 | 14,90 | 15,15 | 9,78% | - |
| 05.09.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |
| 04.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 03.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 02.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 7,63% | - |
| 01.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -10,88% | - |
| 29.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 28.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 27.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 26.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 25.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 22.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 21.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 20.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 18.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 15.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 14.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 13.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 12.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 08.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 07.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 06.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 05.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 04.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 01.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 31.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 30.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 29.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 28.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 25.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 24.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 23.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 4,46% | - |
| 22.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -7,65% | - |
| 21.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 18.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 17.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 16.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 15.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 14.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 11.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 10.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 09.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 08.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 07.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 04.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 03.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 02.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 01.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 30.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |
| 27.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 12,95% | - |
| 26.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 25.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 24.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 23.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 20.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 19.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 18.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 16.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 13.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 12.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 8,70% | - |
| 11.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 10.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 09.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 06.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 04.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 03.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 02.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 30.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 29.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |