3,553€
-0,35%
Echtzeit-Aktienkurs HIGH CO. INH. EO-,50
Bid:
Ask:
Aktienkurse zur HIGH CO. INH. EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 3,57 | 3,58 | 3,56 | 3,56 | -0,14% | 4.124,00 |
| 07.09.2026 | 3,55 | 3,57 | 3,53 | 3,57 | 0,71% | 3.868,00 |
| 04.09.2026 | 3,51 | 3,58 | 3,51 | 3,54 | 0,71% | 7.569,00 |
| 03.09.2026 | 3,59 | 3,59 | 3,51 | 3,52 | -1,54% | 12.779,00 |
| 02.09.2026 | 3,58 | 3,59 | 3,55 | 3,57 | -0,14% | 3.720,00 |
| 01.09.2026 | 3,60 | 3,63 | 3,58 | 3,58 | -0,69% | 9.234,00 |
| 31.08.2026 | 3,61 | 3,63 | 3,60 | 3,60 | -0,41% | 6.284,00 |
| 28.08.2026 | 3,66 | 3,66 | 3,62 | 3,62 | -0,96% | 5.890,00 |
| 27.08.2026 | 3,66 | 3,70 | 3,65 | 3,65 | -0,27% | 7.649,00 |
| 26.08.2026 | 3,71 | 3,71 | 3,65 | 3,66 | -1,08% | 4.820,00 |
| 25.08.2026 | 3,68 | 3,71 | 3,66 | 3,70 | 0,68% | 5.724,00 |
| 24.08.2026 | 3,68 | 3,73 | 3,67 | 3,68 | 0,14% | 8.960,00 |
| 21.08.2026 | 3,72 | 3,72 | 3,67 | 3,67 | -1,08% | 9.894,00 |
| 20.08.2026 | 3,75 | 3,75 | 3,71 | 3,71 | -1,07% | 11.374,00 |
| 19.08.2026 | 3,75 | 3,76 | 3,74 | 3,75 | 0,13% | 1.412,00 |
| 18.08.2026 | 3,80 | 3,80 | 3,75 | 3,75 | -1,32% | 7.467,00 |
| 17.08.2026 | 3,74 | 3,82 | 3,74 | 3,80 | 1,61% | 16.208,00 |
| 14.08.2026 | 3,82 | 3,82 | 3,74 | 3,74 | -0,40% | 4.196,00 |
| 13.08.2026 | 3,75 | 3,80 | 3,75 | 3,75 | 0,27% | 13.027,00 |
| 12.08.2026 | 3,70 | 3,79 | 3,70 | 3,74 | 1,36% | 8.307,00 |
| 11.08.2026 | 3,67 | 3,69 | 3,63 | 3,69 | 1,10% | 13.103,00 |
| 10.08.2026 | 3,68 | 3,69 | 3,65 | 3,65 | -1,08% | 14.276,00 |
| 07.08.2026 | 3,67 | 3,76 | 3,63 | 3,69 | -1,47% | 16.234,00 |
| 06.08.2026 | 3,76 | 3,76 | 3,74 | 3,75 | -0,40% | 7.199,00 |
| 05.08.2026 | 3,74 | 3,76 | 3,71 | 3,76 | 0,80% | 13.213,00 |
| 04.08.2026 | 3,75 | 3,75 | 3,73 | 3,73 | -0,27% | 2.619,00 |
| 03.08.2026 | 3,69 | 3,75 | 3,68 | 3,74 | 1,63% | 14.337,00 |
| 31.07.2026 | 3,68 | 3,71 | 3,66 | 3,68 | 0,00% | 6.101,00 |
| 30.07.2026 | 3,66 | 3,71 | 3,65 | 3,68 | 0,96% | 10.530,00 |
| 29.07.2026 | 3,63 | 3,65 | 3,62 | 3,65 | 0,83% | 5.024,00 |
| 28.07.2026 | 3,62 | 3,64 | 3,60 | 3,62 | 0,42% | 14.981,00 |
| 27.07.2026 | 3,65 | 3,67 | 3,60 | 3,60 | -0,96% | 18.989,00 |
| 24.07.2026 | 3,73 | 3,74 | 3,61 | 3,64 | -2,42% | 9.162,00 |
| 23.07.2026 | 3,64 | 3,78 | 3,64 | 3,73 | 2,19% | 12.379,00 |
| 22.07.2026 | 3,66 | 3,66 | 3,63 | 3,65 | -0,14% | 6.127,00 |
| 21.07.2026 | 3,66 | 3,67 | 3,65 | 3,65 | 0,14% | 6.599,00 |
| 20.07.2026 | 3,68 | 3,68 | 3,65 | 3,65 | 1,11% | 9.416,00 |
| 17.07.2026 | 3,58 | 3,62 | 3,58 | 3,61 | 0,56% | 6.397,00 |
| 16.07.2026 | 3,58 | 3,62 | 3,58 | 3,59 | -0,14% | 7.341,00 |
| 15.07.2026 | 3,59 | 3,59 | 3,56 | 3,59 | 0,56% | 1.880,00 |
| 14.07.2026 | 3,57 | 3,60 | 3,56 | 3,57 | -0,28% | 5.939,00 |
| 13.07.2026 | 3,60 | 3,60 | 3,57 | 3,58 | -0,56% | 8.410,00 |
| 10.07.2026 | 3,60 | 3,60 | 3,56 | 3,60 | 0,56% | 10.537,00 |
| 09.07.2026 | 3,64 | 3,65 | 3,58 | 3,58 | -1,65% | 10.530,00 |
| 08.07.2026 | 3,66 | 3,66 | 3,59 | 3,64 | -0,27% | 14.300,00 |
| 07.07.2026 | 3,62 | 3,73 | 3,62 | 3,65 | 1,39% | 12.094,00 |
| 06.07.2026 | 3,59 | 3,60 | 3,57 | 3,60 | 0,56% | 8.001,00 |
| 03.07.2026 | 3,60 | 3,64 | 3,57 | 3,58 | 0,00% | 6.961,00 |
| 02.07.2026 | 3,59 | 3,61 | 3,58 | 3,58 | -0,28% | 12.938,00 |
| 01.07.2026 | 3,54 | 3,59 | 3,54 | 3,59 | 1,27% | 11.846,00 |
| 30.06.2026 | 3,57 | 3,58 | 3,55 | 3,55 | -0,56% | 10.557,00 |
| 29.06.2026 | 3,57 | 3,65 | 3,56 | 3,57 | 0,42% | 14.498,00 |
| 26.06.2026 | 3,72 | 3,73 | 3,55 | 3,55 | -4,31% | 12.533,00 |
| 25.06.2026 | 3,74 | 3,74 | 3,71 | 3,71 | -0,67% | 6.031,00 |
| 24.06.2026 | 3,72 | 3,75 | 3,72 | 3,74 | 0,27% | 15.089,00 |
| 23.06.2026 | 3,71 | 3,73 | 3,70 | 3,73 | 0,68% | 8.251,00 |
| 22.06.2026 | 3,68 | 3,71 | 3,67 | 3,70 | 0,82% | 23.264,00 |
| 19.06.2026 | 3,64 | 3,67 | 3,64 | 3,67 | 1,24% | 8.752,00 |
| 18.06.2026 | 3,58 | 3,63 | 3,58 | 3,63 | 1,12% | 21.630,00 |
| 17.06.2026 | 3,66 | 3,66 | 3,58 | 3,59 | -1,24% | 9.714,00 |
| 16.06.2026 | 3,66 | 3,66 | 3,55 | 3,63 | -0,27% | 8.261,00 |
| 15.06.2026 | 3,57 | 3,67 | 3,56 | 3,64 | 2,39% | 12.964,00 |
| 12.06.2026 | 3,53 | 3,62 | 3,51 | 3,56 | 0,99% | 19.433,00 |
| 11.06.2026 | 3,55 | 3,57 | 3,52 | 3,52 | -0,56% | 10.136,00 |
| 10.06.2026 | 3,57 | 3,59 | 3,54 | 3,54 | -1,12% | 10.178,00 |
| 09.06.2026 | 3,61 | 3,62 | 3,57 | 3,58 | -0,83% | 9.098,00 |
| 08.06.2026 | 3,60 | 3,67 | 3,57 | 3,61 | -1,90% | 11.293,00 |
| 05.06.2026 | 3,68 | 3,70 | 3,67 | 3,68 | 0,00% | 16.117,00 |
| 04.06.2026 | 3,64 | 3,68 | 3,61 | 3,68 | 1,52% | 23.423,00 |
| 03.06.2026 | 3,65 | 3,66 | 3,62 | 3,63 | -0,68% | 15.792,00 |
| 02.06.2026 | 3,79 | 3,80 | 3,65 | 3,65 | -3,82% | 37.587,00 |
| 01.06.2026 | 3,90 | 3,90 | 3,76 | 3,80 | -3,92% | 41.503,00 |
| 29.05.2026 | 3,94 | 4,05 | 3,92 | 3,95 | 0,64% | 68.843,00 |
| 28.05.2026 | 3,80 | 3,94 | 3,80 | 3,93 | 1,95% | 15.346,00 |
| 27.05.2026 | 3,87 | 3,89 | 3,76 | 3,85 | -0,13% | 19.698,00 |
| 26.05.2026 | 3,88 | 3,90 | 3,86 | 3,86 | -0,64% | 15.761,00 |
| 25.05.2026 | 3,79 | 3,88 | 3,79 | 3,88 | 2,92% | 14.886,00 |
| 22.05.2026 | 3,74 | 3,79 | 3,72 | 3,77 | 0,80% | 16.922,00 |
| 21.05.2026 | 3,65 | 3,75 | 3,65 | 3,74 | 1,22% | 13.767,00 |
| 20.05.2026 | 3,80 | 3,80 | 3,70 | 3,70 | -0,67% | 12.051,00 |
| 19.05.2026 | 3,69 | 3,77 | 3,67 | 3,72 | 0,54% | 21.766,00 |
| 18.05.2026 | 3,59 | 3,70 | 3,59 | 3,70 | 2,64% | 20.601,00 |
| 15.05.2026 | 3,62 | 3,64 | 3,60 | 3,61 | 0,00% | 6.456,00 |
| 14.05.2026 | 3,65 | 3,65 | 3,61 | 3,61 | -0,14% | 5.688,00 |
| 13.05.2026 | 3,72 | 3,72 | 3,61 | 3,61 | -0,55% | 7.998,00 |
| 12.05.2026 | 3,72 | 3,72 | 3,63 | 3,63 | -0,82% | 12.612,00 |
| 11.05.2026 | 3,61 | 3,73 | 3,61 | 3,66 | 1,10% | 18.611,00 |
| 08.05.2026 | 3,64 | 3,65 | 3,62 | 3,62 | 0,42% | 5.741,00 |
| 07.05.2026 | 3,62 | 3,67 | 3,60 | 3,61 | -0,41% | 17.958,00 |
| 06.05.2026 | 3,68 | 3,75 | 3,62 | 3,62 | 0,14% | 35.642,00 |
| 05.05.2026 | 3,59 | 3,66 | 3,59 | 3,62 | 0,70% | 9.080,00 |
| 04.05.2026 | 3,65 | 3,67 | 3,58 | 3,59 | -1,10% | 20.519,00 |
| 30.04.2026 | 3,66 | 3,66 | 3,60 | 3,63 | 0,28% | 8.310,00 |
| 29.04.2026 | 3,67 | 3,67 | 3,61 | 3,62 | -1,36% | 9.166,00 |
| 28.04.2026 | 3,66 | 3,69 | 3,64 | 3,67 | 0,69% | 8.212,00 |
| 27.04.2026 | 3,76 | 3,76 | 3,64 | 3,65 | -3,06% | 23.123,00 |
| 24.04.2026 | 3,81 | 3,84 | 3,75 | 3,76 | -1,31% | 15.380,00 |
| 23.04.2026 | 3,94 | 3,94 | 3,81 | 3,81 | -0,52% | 20.928,00 |
| 22.04.2026 | 3,74 | 3,90 | 3,71 | 3,83 | 3,51% | 46.359,00 |
| 21.04.2026 | 3,73 | 3,82 | 3,70 | 3,70 | -0,80% | 24.679,00 |