4,947$
0,75%
Echtzeit-Aktienkurs Himax Technologies
Bid:
Ask:
Aktienkurse zur Himax Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 4,94 | 5,00 | 4,90 | 4,96 | 1,02% | 359.576,00 |
| 23.04.2024 | 4,87 | 4,99 | 4,87 | 4,91 | 0,82% | 455.464,00 |
| 22.04.2024 | 4,84 | 4,97 | 4,84 | 4,87 | 0,83% | 431.398,00 |
| 19.04.2024 | 4,94 | 5,00 | 4,80 | 4,83 | -2,82% | 709.080,00 |
| 18.04.2024 | 4,95 | 5,02 | 4,90 | 4,97 | 0,20% | 468.327,00 |
| 17.04.2024 | 5,19 | 5,19 | 4,95 | 4,96 | -3,41% | 766.059,00 |
| 16.04.2024 | 5,10 | 5,16 | 5,07 | 5,14 | -0,39% | 633.687,00 |
| 15.04.2024 | 5,23 | 5,26 | 5,14 | 5,16 | -1,62% | 816.446,00 |
| 12.04.2024 | 5,38 | 5,38 | 5,22 | 5,24 | -3,14% | 692.555,00 |
| 11.04.2024 | 5,43 | 5,43 | 5,31 | 5,41 | 0,56% | 583.904,00 |
| 10.04.2024 | 5,50 | 5,51 | 5,37 | 5,38 | -2,71% | 804.565,00 |
| 09.04.2024 | 5,41 | 5,53 | 5,38 | 5,53 | 2,41% | 756.038,00 |
| 08.04.2024 | 5,50 | 5,52 | 5,38 | 5,40 | -0,37% | 477.212,00 |
| 05.04.2024 | 5,39 | 5,47 | 5,33 | 5,42 | 1,31% | 470.162,00 |
| 04.04.2024 | 5,45 | 5,59 | 5,35 | 5,35 | -0,93% | 624.090,00 |
| 03.04.2024 | 5,35 | 5,43 | 5,30 | 5,40 | 0,93% | 418.185,00 |
| 02.04.2024 | 5,39 | 5,40 | 5,35 | 5,35 | -1,11% | 437.304,00 |
| 01.04.2024 | 5,40 | 5,46 | 5,35 | 5,41 | 1,12% | 508.020,00 |
| 28.03.2024 | 5,43 | 5,50 | 5,35 | 5,35 | -1,11% | 605.083,00 |
| 27.03.2024 | 5,37 | 5,42 | 5,35 | 5,41 | 1,31% | 359.616,00 |
| 26.03.2024 | 5,44 | 5,49 | 5,34 | 5,34 | -1,66% | 474.374,00 |
| 25.03.2024 | 5,42 | 5,47 | 5,41 | 5,43 | -0,55% | 507.040,00 |
| 22.03.2024 | 5,39 | 5,54 | 5,33 | 5,46 | 1,49% | 643.007,00 |
| 21.03.2024 | 5,45 | 5,54 | 5,37 | 5,38 | -0,74% | 533.685,00 |
| 20.03.2024 | 5,30 | 5,48 | 5,30 | 5,42 | 1,88% | 630.541,00 |
| 19.03.2024 | 5,42 | 5,42 | 5,28 | 5,32 | -2,03% | 798.643,00 |
| 18.03.2024 | 5,60 | 5,60 | 5,42 | 5,43 | -2,34% | 711.711,00 |
| 15.03.2024 | 5,56 | 5,61 | 5,51 | 5,56 | -1,07% | 1.890.617,00 |
| 14.03.2024 | 5,84 | 5,85 | 5,53 | 5,62 | -3,27% | 1.028.377,00 |
| 13.03.2024 | 5,90 | 5,99 | 5,79 | 5,81 | -2,02% | 540.119,00 |
| 12.03.2024 | 5,86 | 5,97 | 5,83 | 5,93 | 1,72% | 695.120,00 |
| 11.03.2024 | 5,73 | 5,89 | 5,72 | 5,83 | 1,22% | 617.875,00 |
| 08.03.2024 | 5,87 | 5,95 | 5,75 | 5,76 | -1,87% | 671.519,00 |
| 07.03.2024 | 5,70 | 5,93 | 5,70 | 5,87 | 3,89% | 903.971,00 |
| 06.03.2024 | 5,59 | 5,74 | 5,57 | 5,65 | 1,80% | 858.992,00 |
| 05.03.2024 | 5,84 | 5,84 | 5,38 | 5,55 | -5,93% | 1.239.667,00 |
| 04.03.2024 | 5,85 | 6,03 | 5,82 | 5,90 | 2,61% | 1.314.084,00 |
| 01.03.2024 | 5,53 | 5,84 | 5,53 | 5,75 | 4,26% | 946.886,00 |
| 29.02.2024 | 5,43 | 5,60 | 5,42 | 5,52 | 2,89% | 753.797,00 |
| 28.02.2024 | 5,30 | 5,43 | 5,27 | 5,36 | 0,94% | 661.305,00 |
| 27.02.2024 | 5,41 | 5,41 | 5,31 | 5,31 | -0,93% | 731.307,00 |
| 26.02.2024 | 5,38 | 5,41 | 5,36 | 5,36 | 0,19% | 572.132,00 |
| 23.02.2024 | 5,33 | 5,40 | 5,27 | 5,35 | 0,56% | 649.450,00 |
| 22.02.2024 | 5,60 | 5,60 | 5,32 | 5,32 | -2,74% | 957.351,00 |
| 21.02.2024 | 5,49 | 5,56 | 5,39 | 5,47 | -0,73% | 987.625,00 |
| 20.02.2024 | 5,44 | 5,52 | 5,39 | 5,51 | 1,10% | 1.041.065,00 |
| 16.02.2024 | 5,40 | 5,50 | 5,37 | 5,45 | 0,55% | 1.281.774,00 |
| 15.02.2024 | 5,55 | 5,60 | 5,40 | 5,42 | -1,45% | 1.021.604,00 |
| 14.02.2024 | 5,36 | 5,53 | 5,36 | 5,50 | 3,19% | 638.495,00 |
| 13.02.2024 | 5,50 | 5,52 | 5,30 | 5,33 | -4,31% | 1.279.262,00 |
| 12.02.2024 | 5,51 | 5,73 | 5,49 | 5,57 | 1,46% | 793.694,00 |
| 09.02.2024 | 5,50 | 5,56 | 5,46 | 5,49 | -0,54% | 805.872,00 |
| 08.02.2024 | 5,49 | 5,60 | 5,37 | 5,52 | 0,36% | 697.966,00 |
| 07.02.2024 | 5,60 | 5,60 | 5,46 | 5,50 | -0,90% | 971.464,00 |
| 06.02.2024 | 5,70 | 5,85 | 5,52 | 5,55 | -1,60% | 1.378.638,00 |
| 05.02.2024 | 5,70 | 5,75 | 5,51 | 5,64 | -1,23% | 783.830,00 |
| 02.02.2024 | 5,78 | 5,78 | 5,66 | 5,71 | -0,95% | 597.978,00 |
| 01.02.2024 | 5,75 | 5,87 | 5,69 | 5,77 | 0,96% | 638.707,00 |
| 31.01.2024 | 5,84 | 5,84 | 5,71 | 5,71 | -1,72% | 455.788,00 |
| 30.01.2024 | 5,99 | 6,02 | 5,81 | 5,81 | -2,52% | 585.088,00 |
| 29.01.2024 | 5,94 | 5,97 | 5,87 | 5,96 | 0,34% | 494.213,00 |
| 26.01.2024 | 6,10 | 6,12 | 5,90 | 5,94 | -2,78% | 682.571,00 |
| 25.01.2024 | 6,22 | 6,23 | 6,10 | 6,11 | -0,97% | 656.804,00 |
| 24.01.2024 | 6,25 | 6,29 | 6,15 | 6,17 | -1,28% | 601.447,00 |
| 23.01.2024 | 6,20 | 6,27 | 6,16 | 6,25 | 1,46% | 684.263,00 |
| 22.01.2024 | 6,09 | 6,19 | 6,08 | 6,16 | 1,82% | 928.188,00 |
| 19.01.2024 | 5,96 | 6,11 | 5,93 | 6,05 | 2,72% | 684.488,00 |
| 18.01.2024 | 5,87 | 5,92 | 5,82 | 5,89 | 2,43% | 595.867,00 |
| 17.01.2024 | 5,85 | 5,88 | 5,65 | 5,75 | -2,71% | 794.859,00 |
| 16.01.2024 | 6,05 | 6,05 | 5,87 | 5,91 | -2,80% | 763.403,00 |
| 12.01.2024 | 6,18 | 6,21 | 6,01 | 6,08 | -1,78% | 425.664,00 |
| 11.01.2024 | 6,12 | 6,24 | 6,08 | 6,19 | 0,81% | 753.609,00 |
| 10.01.2024 | 6,12 | 6,20 | 6,08 | 6,14 | 0,41% | 517.617,00 |
| 09.01.2024 | 6,15 | 6,16 | 6,08 | 6,12 | -1,37% | 464.153,00 |
| 08.01.2024 | 6,10 | 6,28 | 6,08 | 6,20 | 2,48% | 623.057,00 |
| 05.01.2024 | 6,02 | 6,17 | 6,02 | 6,05 | -0,33% | 471.157,00 |
| 04.01.2024 | 6,11 | 6,13 | 6,03 | 6,07 | -1,30% | 501.282,00 |
| 03.01.2024 | 6,30 | 6,34 | 6,14 | 6,15 | -3,07% | 822.609,00 |
| 02.01.2024 | 6,04 | 6,36 | 5,96 | 6,35 | 4,53% | 1.341.091,00 |
| 29.12.2023 | 6,18 | 6,23 | 6,05 | 6,07 | -1,62% | 670.573,00 |
| 28.12.2023 | 6,15 | 6,29 | 6,12 | 6,17 | 0,33% | 537.032,00 |
| 27.12.2023 | 6,37 | 6,37 | 6,08 | 6,15 | -3,45% | 947.269,00 |
| 26.12.2023 | 6,16 | 6,39 | 6,15 | 6,37 | 1,11% | 726.303,00 |
| 22.12.2023 | 6,10 | 6,35 | 6,10 | 6,30 | 3,96% | 981.527,00 |
| 21.12.2023 | 6,03 | 6,15 | 5,99 | 6,06 | 1,59% | 727.157,00 |
| 20.12.2023 | 6,11 | 6,25 | 5,96 | 5,97 | -3,32% | 1.258.699,00 |
| 19.12.2023 | 6,14 | 6,22 | 6,11 | 6,17 | 0,82% | 484.128,00 |
| 18.12.2023 | 6,10 | 6,14 | 5,96 | 6,12 | 0,66% | 788.794,00 |
| 15.12.2023 | 5,95 | 6,10 | 5,83 | 6,08 | 3,23% | 3.572.668,00 |
| 14.12.2023 | 5,82 | 5,94 | 5,69 | 5,89 | 3,51% | 1.439.622,00 |
| 13.12.2023 | 5,45 | 5,76 | 5,38 | 5,69 | 4,60% | 1.186.217,00 |
| 12.12.2023 | 5,46 | 5,47 | 5,37 | 5,44 | -0,37% | 785.192,00 |
| 11.12.2023 | 5,51 | 5,58 | 5,38 | 5,46 | -1,27% | 1.264.537,00 |
| 08.12.2023 | 5,53 | 5,63 | 5,50 | 5,53 | -0,18% | 485.015,00 |
| 07.12.2023 | 5,52 | 5,59 | 5,49 | 5,54 | 0,73% | 856.629,00 |
| 06.12.2023 | 5,51 | 5,62 | 5,50 | 5,50 | -0,54% | 543.745,00 |
| 05.12.2023 | 5,60 | 5,68 | 5,52 | 5,53 | -1,95% | 595.651,00 |
| 04.12.2023 | 5,73 | 5,73 | 5,55 | 5,64 | -2,42% | 833.628,00 |
| 01.12.2023 | 5,70 | 5,85 | 5,69 | 5,78 | 1,23% | 499.478,00 |
| 30.11.2023 | 5,88 | 5,93 | 5,70 | 5,71 | -2,89% | 802.076,00 |