17,250€
3,29%
Echtzeit-Aktienkurs Hurco Companies
Bid:
Ask:
Aktienkurse zur Hurco Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,00 | 17,25 | 16,80 | 17,15 | 2,69% | - |
| 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% | - |
| 28.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 27.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 26.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 23.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 22.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 21.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 20.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 19.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 16.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 14.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 13.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 7,03% | - |
| 12.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 09.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 08.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 07.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 06.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | - |
| 05.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 02.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 30.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 29.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 28.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 25.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 24.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 23.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 22.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 16.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 15.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 14.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 11.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -7,69% | - |
| 10.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 6,56% | - |
| 09.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 08.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 07.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 04.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -8,45% | - |
| 03.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 02.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 01.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 31.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 28.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 27.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 26.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 25.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 24.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 21.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 20.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 19.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 18.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 14.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 13.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 12.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 11.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 10.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |
| 07.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 06.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 05.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 04.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 03.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 28.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 27.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | - |
| 26.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 25.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -15,79% | - |
| 24.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 21.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 20.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | - |
| 19.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 18.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 14.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 13.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 7,77% | - |
| 11.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |