Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,54 | 13,55 | 13,50 | 13,50 | 2,47% | - |
| 25.02.2021 | 13,83 | 13,98 | 0,00 | 13,17 | -8,25% | - |
| 24.02.2021 | 13,96 | 14,44 | 0,00 | 14,36 | 3,09% | - |
| 23.02.2021 | 13,98 | 14,17 | 0,00 | 13,93 | -4,62% | - |
| 22.02.2021 | 15,13 | 15,26 | 14,35 | 14,60 | -2,89% | - |
| 19.02.2021 | 15,06 | 15,32 | 14,77 | 15,04 | 6,25% | - |
| 18.02.2021 | 13,83 | 14,34 | 13,44 | 14,15 | -7,21% | - |
| 17.02.2021 | 15,20 | 15,40 | 14,68 | 15,25 | -4,54% | - |
| 16.02.2021 | 16,47 | 16,57 | 15,46 | 15,98 | 0,85% | - |
| 12.02.2021 | 15,22 | 16,20 | 15,15 | 15,84 | 3,90% | - |
| 11.02.2021 | 15,24 | 15,48 | 14,35 | 15,25 | -0,29% | - |
| 10.02.2021 | 15,83 | 15,83 | 15,19 | 15,29 | 0,10% | - |
| 09.02.2021 | 17,63 | 17,72 | 15,12 | 15,28 | 0,89% | - |
| 08.02.2021 | 14,94 | 15,16 | 14,53 | 15,14 | 20,64% | - |
| 05.02.2021 | 11,77 | 12,70 | 11,74 | 12,55 | 15,61% | - |
| 04.02.2021 | 10,54 | 10,88 | 10,27 | 10,86 | -2,99% | - |
| 03.02.2021 | 10,99 | 11,28 | 10,96 | 11,19 | 2,33% | - |
| 02.02.2021 | 10,79 | 10,98 | 10,52 | 10,94 | -0,59% | - |
| 01.02.2021 | 11,03 | 11,03 | 11,00 | 11,00 | 16,16% | - |
| 29.01.2021 | 10,07 | 10,13 | 9,36 | 9,47 | 0,16% | - |
| 28.01.2021 | 9,85 | 9,89 | 9,41 | 9,46 | -4,69% | - |
| 27.01.2021 | 9,91 | 9,92 | 9,91 | 9,92 | 1,74% | - |
| 26.01.2021 | 8,92 | 9,88 | 8,89 | 9,75 | 10,73% | - |
| 25.01.2021 | 8,90 | 8,90 | 8,42 | 8,81 | 1,44% | - |
| 22.01.2021 | 8,69 | 8,75 | 8,57 | 8,68 | -1,20% | - |
| 21.01.2021 | 8,58 | 8,83 | 8,57 | 8,79 | 4,09% | - |
| 20.01.2021 | 8,46 | 8,49 | 8,25 | 8,44 | 1,02% | - |
| 19.01.2021 | 8,28 | 8,37 | 8,22 | 8,36 | 3,60% | - |
| 15.01.2021 | 8,22 | 8,32 | 8,01 | 8,07 | -6,60% | - |
| 14.01.2021 | 8,75 | 8,93 | 8,59 | 8,64 | 1,53% | - |
| 13.01.2021 | 8,21 | 8,58 | 8,21 | 8,51 | 4,74% | - |
| 12.01.2021 | 8,05 | 8,21 | 8,03 | 8,12 | 0,43% | - |
| 11.01.2021 | 7,98 | 8,32 | 7,96 | 8,09 | 8,09% | - |
| 08.01.2021 | 7,56 | 7,63 | 7,35 | 7,48 | -3,67% | - |
| 07.01.2021 | 7,63 | 7,85 | 7,54 | 7,77 | 6,01% | - |
| 06.01.2021 | 7,27 | 7,69 | 7,26 | 7,33 | -0,54% | - |
| 05.01.2021 | 7,28 | 7,44 | 7,22 | 7,37 | 3,01% | - |
| 04.01.2021 | 7,21 | 7,35 | 7,06 | 7,15 | -2,99% | - |
| 31.12.2020 | 7,50 | 7,64 | 7,34 | 7,37 | -9,52% | - |
| 30.12.2020 | 7,09 | 8,30 | 7,09 | 8,15 | 20,58% | - |
| 29.12.2020 | 6,76 | 6,76 | 6,76 | 6,76 | -2,10% | - |
| 28.12.2020 | 6,90 | 6,91 | 6,90 | 6,90 | 1,25% | - |
| 24.12.2020 | 6,72 | 6,87 | 6,56 | 6,82 | -0,15% | - |
| 23.12.2020 | 6,83 | 6,83 | 6,83 | 6,83 | -0,15% | - |
| 22.12.2020 | 6,91 | 6,91 | 6,74 | 6,84 | 0,00% | - |
| 21.12.2020 | 6,70 | 6,86 | 6,67 | 6,84 | 1,79% | - |
| 18.12.2020 | 6,69 | 6,75 | 6,62 | 6,72 | -4,41% | - |
| 17.12.2020 | 6,88 | 7,03 | 6,68 | 7,03 | -0,85% | - |
| 16.12.2020 | 7,04 | 7,14 | 7,00 | 7,09 | -1,46% | - |
| 15.12.2020 | 7,13 | 7,35 | 7,13 | 7,19 | 2,42% | - |
| 14.12.2020 | 6,82 | 7,02 | 6,78 | 7,02 | 6,20% | - |
| 11.12.2020 | 6,78 | 6,84 | 6,61 | 6,61 | -5,30% | - |
| 10.12.2020 | 6,95 | 7,09 | 6,86 | 6,98 | 4,10% | - |
| 09.12.2020 | 6,81 | 6,84 | 6,52 | 6,71 | 0,00% | - |
| 08.12.2020 | 6,74 | 6,86 | 6,63 | 6,71 | -3,18% | - |
| 07.12.2020 | 6,77 | 6,93 | 6,71 | 6,93 | 1,76% | - |
| 04.12.2020 | 6,63 | 6,84 | 6,61 | 6,81 | 1,11% | - |
| 03.12.2020 | 6,85 | 6,86 | 6,48 | 6,73 | -4,13% | - |
| 02.12.2020 | 6,81 | 7,15 | 0,00 | 7,02 | 4,54% | - |
| 01.12.2020 | 6,65 | 6,95 | 6,57 | 6,72 | 0,60% | - |
| 30.11.2020 | 6,31 | 6,80 | 6,25 | 6,68 | -4,30% | - |
| 27.11.2020 | 6,08 | 7,00 | 6,08 | 6,98 | 20,78% | - |
| 25.11.2020 | 5,78 | 5,91 | 5,74 | 5,78 | -1,11% | - |
| 24.11.2020 | 5,50 | 5,84 | 5,49 | 5,84 | -0,60% | - |
| 23.11.2020 | 5,25 | 5,90 | 5,23 | 5,88 | 13,97% | - |
| 20.11.2020 | 5,04 | 5,23 | 5,02 | 5,16 | 6,51% | - |
| 19.11.2020 | 4,70 | 4,90 | 4,70 | 4,84 | 1,15% | - |
| 18.11.2020 | 4,76 | 4,97 | 4,76 | 4,79 | 0,31% | - |
| 17.11.2020 | 4,47 | 4,86 | 4,46 | 4,77 | 5,18% | - |
| 16.11.2020 | 4,38 | 4,54 | 4,38 | 4,54 | 8,62% | - |
| 13.11.2020 | 4,13 | 4,21 | 4,08 | 4,18 | 2,58% | - |
| 12.11.2020 | 4,07 | 4,14 | 4,06 | 4,07 | -0,37% | - |
| 11.11.2020 | 3,96 | 4,10 | 3,95 | 4,09 | 6,24% | - |
| 10.11.2020 | 3,85 | 3,89 | 3,81 | 3,85 | -1,79% | - |
| 09.11.2020 | 3,89 | 4,00 | 3,89 | 3,92 | 2,62% | - |
| 06.11.2020 | 3,73 | 3,85 | 3,73 | 3,82 | 1,06% | - |
| 05.11.2020 | 3,67 | 3,79 | 3,67 | 3,78 | 5,30% | - |
| 04.11.2020 | 3,59 | 3,61 | 3,57 | 3,59 | -0,28% | - |
| 03.11.2020 | 3,58 | 3,61 | 3,57 | 3,60 | 3,16% | - |
| 02.11.2020 | 3,57 | 3,58 | 3,49 | 3,49 | -1,27% | - |
| 30.10.2020 | 3,57 | 3,58 | 3,53 | 3,53 | -3,68% | - |
| 29.10.2020 | 3,60 | 3,69 | 3,60 | 3,67 | 2,23% | - |
| 28.10.2020 | 3,58 | 3,62 | 0,00 | 3,59 | -3,24% | - |
| 27.10.2020 | 3,68 | 3,74 | 0,00 | 3,71 | 0,27% | - |
| 26.10.2020 | 3,74 | 3,74 | 3,64 | 3,70 | -2,64% | - |
| 23.10.2020 | 3,79 | 3,87 | 3,77 | 3,80 | 0,00% | - |
| 22.10.2020 | 3,76 | 3,82 | 3,71 | 3,80 | 1,61% | - |
| 21.10.2020 | 3,75 | 3,80 | 3,74 | 3,74 | -1,06% | - |
| 20.10.2020 | 3,79 | 3,81 | 3,75 | 3,78 | -0,79% | - |
| 19.10.2020 | 3,74 | 3,89 | 3,74 | 3,81 | 3,26% | - |
| 16.10.2020 | 3,77 | 3,77 | 3,68 | 3,69 | -1,34% | - |
| 15.10.2020 | 0,00 | 3,75 | 0,00 | 3,74 | -1,32% | - |
| 14.10.2020 | 3,75 | 3,82 | 3,74 | 3,79 | 1,61% | - |
| 13.10.2020 | 3,78 | 3,78 | 3,72 | 3,73 | -0,53% | - |
| 12.10.2020 | 3,78 | 3,81 | 3,73 | 3,75 | -2,98% | - |
| 09.10.2020 | 3,81 | 3,88 | 3,79 | 3,86 | 1,18% | - |
| 08.10.2020 | 3,74 | 3,83 | 3,71 | 3,82 | 1,87% | - |
| 07.10.2020 | 3,76 | 3,80 | 3,72 | 3,75 | 0,27% | - |
| 06.10.2020 | 3,73 | 3,80 | 3,66 | 3,74 | 8,42% | - |
| 05.10.2020 | 3,44 | 3,45 | 3,44 | 3,45 | -0,58% | - |