16,800€
0,60%
Echtzeit-Aktienkurs HITECHPROS S.A. EO -,40
Bid:
Ask:
Aktienkurse zur HITECHPROS S.A. EO -,40 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 16,40 | 17,00 | 16,40 | 16,70 | 0,00% | - |
30.04.2024 | 16,90 | 17,00 | 16,70 | 16,70 | 0,60% | - |
29.04.2024 | 16,50 | 16,80 | 16,50 | 16,60 | 0,61% | - |
26.04.2024 | 16,40 | 16,70 | 16,40 | 16,50 | 0,30% | - |
25.04.2024 | 16,45 | 16,50 | 16,35 | 16,45 | 0,00% | - |
24.04.2024 | 16,50 | 16,55 | 16,45 | 16,45 | -0,30% | - |
23.04.2024 | 16,40 | 16,65 | 16,40 | 16,50 | 0,61% | - |
22.04.2024 | 16,30 | 16,70 | 16,30 | 16,40 | 0,61% | - |
19.04.2024 | 16,25 | 16,70 | 16,25 | 16,30 | -1,51% | - |
18.04.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,60% | - |
17.04.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 2,15% | - |
16.04.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
15.04.2024 | 16,40 | 16,45 | 16,20 | 16,30 | 0,62% | - |
12.04.2024 | 16,20 | 16,40 | 16,20 | 16,20 | 0,00% | - |
11.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | 0,62% | - |
10.04.2024 | 16,50 | 16,55 | 16,00 | 16,10 | -2,42% | - |
09.04.2024 | 16,55 | 16,55 | 16,10 | 16,50 | -0,30% | - |
08.04.2024 | 16,50 | 16,60 | 16,00 | 16,55 | 2,16% | - |
05.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | 0,00% | - |
04.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | 0,00% | - |
03.04.2024 | 16,55 | 16,60 | 15,80 | 16,20 | -2,41% | - |
02.04.2024 | 16,70 | 16,70 | 16,00 | 16,60 | 2,15% | - |
28.03.2024 | 16,20 | 16,25 | 16,20 | 16,25 | 1,25% | - |
27.03.2024 | 16,65 | 16,65 | 15,85 | 16,05 | -1,23% | - |
26.03.2024 | 16,60 | 16,65 | 15,80 | 16,25 | -2,11% | - |
25.03.2024 | 16,60 | 16,65 | 16,00 | 16,60 | 2,79% | - |
22.03.2024 | 16,60 | 16,60 | 15,85 | 16,15 | -2,71% | - |
21.03.2024 | 16,60 | 16,60 | 16,00 | 16,60 | 3,75% | - |
20.03.2024 | 16,55 | 16,55 | 16,00 | 16,00 | -0,93% | - |
19.03.2024 | 16,55 | 16,55 | 15,70 | 16,15 | -2,42% | - |
18.03.2024 | 16,60 | 16,60 | 16,25 | 16,55 | -0,30% | - |
15.03.2024 | 16,55 | 16,65 | 16,25 | 16,60 | 1,84% | - |
14.03.2024 | 16,25 | 16,30 | 16,25 | 16,30 | 0,00% | - |
13.03.2024 | 16,55 | 16,60 | 16,25 | 16,30 | 0,00% | - |
12.03.2024 | 16,50 | 16,50 | 16,20 | 16,30 | -1,21% | - |
11.03.2024 | 16,45 | 16,50 | 16,10 | 16,50 | 2,80% | - |
08.03.2024 | 16,30 | 16,30 | 16,00 | 16,05 | -1,53% | - |
07.03.2024 | 16,45 | 16,50 | 16,15 | 16,30 | -1,21% | - |
06.03.2024 | 16,45 | 16,50 | 16,05 | 16,50 | 2,80% | - |
05.03.2024 | 15,95 | 16,05 | 15,95 | 16,05 | 0,94% | - |
04.03.2024 | 16,50 | 16,50 | 15,70 | 15,90 | 0,32% | - |
01.03.2024 | 16,55 | 16,55 | 15,85 | 15,85 | -1,25% | - |
29.02.2024 | 16,45 | 16,45 | 16,05 | 16,05 | -0,31% | - |
28.02.2024 | 16,15 | 16,15 | 15,70 | 16,10 | -0,62% | - |
27.02.2024 | 16,40 | 16,40 | 16,10 | 16,20 | -0,31% | - |
26.02.2024 | 16,25 | 16,30 | 16,25 | 16,25 | 0,93% | - |
23.02.2024 | 16,45 | 16,45 | 16,10 | 16,10 | -2,13% | - |
22.02.2024 | 16,40 | 16,55 | 16,10 | 16,45 | 2,49% | - |
21.02.2024 | 16,30 | 16,30 | 15,90 | 16,05 | 0,63% | - |
20.02.2024 | 16,30 | 16,30 | 15,80 | 15,95 | -2,15% | - |
19.02.2024 | 16,45 | 16,45 | 16,00 | 16,30 | -0,91% | - |
16.02.2024 | 16,45 | 16,50 | 16,10 | 16,45 | -0,30% | - |
15.02.2024 | 16,40 | 16,50 | 16,35 | 16,50 | 0,61% | - |
14.02.2024 | 16,35 | 16,50 | 16,35 | 16,40 | 0,31% | - |
13.02.2024 | 16,40 | 16,45 | 16,25 | 16,35 | -0,30% | - |
12.02.2024 | 16,40 | 16,55 | 16,40 | 16,40 | 0,00% | - |
09.02.2024 | 16,40 | 16,55 | 16,25 | 16,40 | 0,00% | - |
08.02.2024 | 16,40 | 16,70 | 16,30 | 16,40 | 0,00% | - |
07.02.2024 | 16,40 | 16,55 | 16,00 | 16,40 | 0,00% | - |
06.02.2024 | 16,40 | 16,60 | 16,30 | 16,40 | -0,91% | - |
05.02.2024 | 16,35 | 16,65 | 16,35 | 16,55 | 0,00% | - |
02.02.2024 | 16,45 | 16,55 | 16,40 | 16,55 | 0,91% | - |
01.02.2024 | 16,30 | 16,65 | 16,30 | 16,40 | -0,30% | - |
31.01.2024 | 16,40 | 16,60 | 16,40 | 16,45 | 0,30% | - |
30.01.2024 | 16,40 | 16,55 | 16,25 | 16,40 | 0,00% | - |
29.01.2024 | 16,40 | 16,55 | 16,35 | 16,40 | 0,00% | - |
26.01.2024 | 16,35 | 16,40 | 16,00 | 16,40 | 0,31% | - |
25.01.2024 | 16,35 | 16,40 | 16,20 | 16,35 | 0,00% | - |
24.01.2024 | 16,30 | 16,50 | 16,15 | 16,35 | 0,62% | - |
23.01.2024 | 16,25 | 16,50 | 16,15 | 16,25 | 0,00% | - |
22.01.2024 | 16,25 | 16,60 | 16,25 | 16,25 | 0,00% | - |
19.01.2024 | 16,20 | 16,65 | 16,20 | 16,25 | 0,31% | - |
18.01.2024 | 16,15 | 16,55 | 16,15 | 16,20 | 0,31% | - |
17.01.2024 | 16,15 | 16,60 | 16,10 | 16,15 | 0,00% | - |
16.01.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
15.01.2024 | 16,20 | 16,55 | 16,15 | 16,20 | 0,00% | - |
12.01.2024 | 16,10 | 16,45 | 16,05 | 16,20 | 0,93% | - |
11.01.2024 | 16,15 | 16,50 | 16,05 | 16,05 | -0,62% | - |
10.01.2024 | 16,10 | 16,20 | 16,10 | 16,15 | 0,31% | - |
09.01.2024 | 16,15 | 16,15 | 16,05 | 16,10 | -0,31% | - |
08.01.2024 | 16,05 | 16,25 | 15,95 | 16,15 | 0,62% | - |
05.01.2024 | 16,00 | 16,20 | 15,90 | 16,05 | 0,31% | - |
04.01.2024 | 15,95 | 16,05 | 15,50 | 16,00 | 0,31% | - |
03.01.2024 | 16,05 | 16,40 | 15,90 | 15,95 | -0,62% | - |
02.01.2024 | 16,00 | 16,40 | 15,90 | 16,05 | 0,31% | - |
29.12.2023 | 16,45 | 16,45 | 16,00 | 16,00 | -2,74% | - |
28.12.2023 | 16,50 | 16,50 | 16,00 | 16,45 | 0,00% | - |
27.12.2023 | 16,45 | 16,50 | 15,85 | 16,45 | 0,00% | - |
22.12.2023 | 16,35 | 16,45 | 16,00 | 16,45 | 2,81% | - |
21.12.2023 | 16,35 | 16,45 | 16,00 | 16,00 | -2,14% | - |
20.12.2023 | 16,45 | 16,45 | 16,00 | 16,35 | 1,24% | - |
19.12.2023 | 16,25 | 16,30 | 16,15 | 16,15 | -0,62% | - |
18.12.2023 | 16,20 | 16,50 | 15,95 | 16,25 | 0,62% | - |
15.12.2023 | 16,05 | 16,25 | 16,05 | 16,15 | 0,31% | - |
14.12.2023 | 16,15 | 16,45 | 16,10 | 16,10 | -0,31% | - |
13.12.2023 | 16,10 | 16,50 | 16,10 | 16,15 | 1,25% | - |
12.12.2023 | 16,55 | 16,55 | 15,70 | 15,95 | 0,95% | - |
11.12.2023 | 16,45 | 16,45 | 15,80 | 15,80 | -1,86% | - |
08.12.2023 | 16,05 | 16,10 | 16,05 | 16,10 | 0,00% | - |
07.12.2023 | 16,10 | 16,10 | 16,05 | 16,10 | 0,94% | - |