3,010€
2,38%
Echtzeit-Aktienkurs HIGH CO. INH. EO-,50
Bid:
Ask:
Aktienkurse zur HIGH CO. INH. EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,06 | 3,07 | 2,97 | 2,97 | 1,02% | 6.081,00 |
| 30.05.2024 | 3,02 | 3,06 | 2,94 | 2,94 | -2,65% | 25.310,00 |
| 29.05.2024 | 3,02 | 3,03 | 2,98 | 3,02 | 1,00% | 6.430,00 |
| 28.05.2024 | 3,00 | 3,04 | 2,92 | 2,99 | -0,33% | 11.690,00 |
| 27.05.2024 | 3,11 | 3,13 | 3,00 | 3,00 | -3,54% | 16.185,00 |
| 24.05.2024 | 3,12 | 3,14 | 2,85 | 3,11 | -4,60% | 49.904,00 |
| 23.05.2024 | 3,30 | 3,32 | 3,16 | 3,26 | -0,91% | 20.759,00 |
| 22.05.2024 | 3,30 | 3,36 | 3,24 | 3,29 | -2,08% | 29.425,00 |
| 21.05.2024 | 3,29 | 3,39 | 3,21 | 3,36 | 2,13% | 37.793,00 |
| 20.05.2024 | 3,27 | 3,29 | 3,25 | 3,29 | 0,30% | 12.670,00 |
| 17.05.2024 | 3,25 | 3,28 | 3,24 | 3,28 | 1,23% | 4.621,00 |
| 16.05.2024 | 3,21 | 3,29 | 3,21 | 3,24 | 0,93% | 5.747,00 |
| 15.05.2024 | 3,29 | 3,29 | 3,21 | 3,21 | -2,13% | 8.717,00 |
| 14.05.2024 | 3,26 | 3,29 | 3,25 | 3,28 | 2,18% | 14.154,00 |
| 13.05.2024 | 3,28 | 3,28 | 3,16 | 3,21 | -1,83% | 14.284,00 |
| 10.05.2024 | 3,22 | 3,28 | 3,18 | 3,27 | 2,19% | 19.512,00 |
| 09.05.2024 | 3,20 | 3,22 | 3,16 | 3,20 | 0,00% | 9.575,00 |
| 08.05.2024 | 3,20 | 3,20 | 3,16 | 3,20 | 0,00% | 6.234,00 |
| 07.05.2024 | 3,17 | 3,20 | 3,17 | 3,20 | 0,00% | 6.188,00 |
| 06.05.2024 | 3,22 | 3,24 | 3,16 | 3,20 | 0,00% | 10.270,00 |
| 03.05.2024 | 3,14 | 3,23 | 3,11 | 3,20 | 1,91% | 12.500,00 |
| 02.05.2024 | 3,12 | 3,19 | 3,10 | 3,14 | 2,61% | 10.072,00 |
| 30.04.2024 | 3,16 | 3,17 | 3,06 | 3,06 | -2,86% | 10.559,00 |
| 29.04.2024 | 3,18 | 3,19 | 3,15 | 3,15 | -0,63% | 15.236,00 |
| 26.04.2024 | 3,04 | 3,17 | 3,04 | 3,17 | 6,38% | 19.391,00 |
| 25.04.2024 | 3,06 | 3,07 | 2,95 | 2,98 | -2,30% | 22.897,00 |
| 24.04.2024 | 2,87 | 3,08 | 2,87 | 3,05 | 5,90% | 27.607,00 |
| 23.04.2024 | 2,93 | 2,93 | 2,88 | 2,88 | -2,04% | 5.785,00 |
| 22.04.2024 | 2,95 | 2,95 | 2,88 | 2,94 | -0,34% | 7.537,00 |
| 19.04.2024 | 2,92 | 2,95 | 2,85 | 2,95 | 2,08% | 12.800,00 |
| 18.04.2024 | 2,90 | 2,90 | 2,85 | 2,89 | -0,34% | 5.353,00 |
| 17.04.2024 | 2,91 | 2,97 | 2,88 | 2,90 | 0,00% | 16.103,00 |
| 16.04.2024 | 2,97 | 2,97 | 2,90 | 2,90 | -2,36% | 6.038,00 |
| 15.04.2024 | 2,98 | 2,98 | 2,94 | 2,97 | -0,34% | 5.439,00 |
| 12.04.2024 | 2,97 | 2,98 | 2,91 | 2,98 | 2,05% | 8.648,00 |
| 11.04.2024 | 2,91 | 2,99 | 2,90 | 2,92 | 0,69% | 9.184,00 |
| 10.04.2024 | 2,92 | 2,95 | 2,90 | 2,90 | -0,68% | 6.612,00 |
| 09.04.2024 | 2,94 | 2,95 | 2,88 | 2,92 | 0,00% | 3.606,00 |
| 08.04.2024 | 2,95 | 2,95 | 2,86 | 2,92 | 0,34% | 11.736,00 |
| 05.04.2024 | 2,92 | 2,92 | 2,80 | 2,91 | 1,04% | 18.767,00 |
| 04.04.2024 | 2,91 | 2,94 | 2,80 | 2,88 | -1,03% | 25.202,00 |
| 03.04.2024 | 2,77 | 2,92 | 2,69 | 2,91 | 8,18% | 46.365,00 |
| 02.04.2024 | 2,81 | 2,85 | 2,65 | 2,69 | -4,95% | 44.133,00 |
| 28.03.2024 | 2,99 | 3,03 | 2,83 | 2,83 | 0,71% | 105.883,00 |
| 27.03.2024 | 2,64 | 2,81 | 2,64 | 2,81 | 7,66% | 13.251,00 |
| 26.03.2024 | 2,80 | 2,83 | 2,61 | 2,61 | -6,45% | 30.406,00 |
| 25.03.2024 | 2,73 | 2,79 | 2,73 | 2,79 | 2,20% | 12.925,00 |
| 22.03.2024 | 2,75 | 2,75 | 2,73 | 2,73 | 1,49% | 2.483,00 |
| 21.03.2024 | 2,67 | 2,74 | 2,65 | 2,69 | 0,37% | 13.096,00 |
| 20.03.2024 | 2,66 | 2,72 | 2,61 | 2,68 | 0,37% | 12.298,00 |
| 19.03.2024 | 2,74 | 2,74 | 2,67 | 2,67 | -2,20% | 6.925,00 |
| 18.03.2024 | 2,75 | 2,75 | 2,70 | 2,73 | -0,73% | 5.975,00 |
| 15.03.2024 | 2,76 | 2,76 | 2,74 | 2,75 | -0,36% | 4.315,00 |
| 14.03.2024 | 2,77 | 2,79 | 2,74 | 2,76 | -0,36% | 10.608,00 |
| 13.03.2024 | 2,83 | 2,83 | 2,77 | 2,77 | -2,12% | 6.936,00 |
| 12.03.2024 | 2,78 | 2,83 | 2,78 | 2,83 | 0,35% | 4.151,00 |
| 11.03.2024 | 2,77 | 2,82 | 2,77 | 2,82 | 1,44% | 17.976,00 |
| 08.03.2024 | 2,82 | 2,82 | 2,77 | 2,78 | -0,36% | 79.476,00 |
| 07.03.2024 | 2,80 | 2,82 | 2,76 | 2,79 | 0,72% | 25.001,00 |
| 06.03.2024 | 2,79 | 2,82 | 2,76 | 2,77 | -0,36% | 36.927,00 |
| 05.03.2024 | 2,77 | 2,80 | 2,74 | 2,78 | 0,00% | 12.753,00 |
| 04.03.2024 | 2,78 | 2,78 | 2,72 | 2,78 | 1,46% | 14.751,00 |
| 01.03.2024 | 2,55 | 2,80 | 2,55 | 2,74 | 7,03% | 64.316,00 |
| 29.02.2024 | 2,62 | 2,63 | 2,54 | 2,56 | -2,66% | 40.281,00 |
| 28.02.2024 | 2,64 | 2,66 | 2,56 | 2,63 | 0,00% | 17.922,00 |
| 27.02.2024 | 2,66 | 2,66 | 2,60 | 2,63 | -1,50% | 17.986,00 |
| 26.02.2024 | 2,76 | 2,76 | 2,56 | 2,67 | -3,26% | 79.215,00 |
| 23.02.2024 | 2,86 | 2,86 | 2,76 | 2,76 | -1,78% | 17.940,00 |
| 22.02.2024 | 2,85 | 2,87 | 2,81 | 2,81 | -1,75% | 21.171,00 |
| 21.02.2024 | 2,85 | 2,88 | 2,80 | 2,86 | 2,14% | 13.882,00 |
| 20.02.2024 | 2,85 | 2,90 | 2,80 | 2,80 | -0,71% | 52.492,00 |
| 19.02.2024 | 2,75 | 2,90 | 2,75 | 2,82 | 2,55% | 35.092,00 |
| 16.02.2024 | 2,69 | 2,75 | 2,69 | 2,75 | 1,48% | 34.210,00 |
| 15.02.2024 | 2,71 | 2,73 | 2,67 | 2,71 | 0,37% | 27.286,00 |
| 14.02.2024 | 2,73 | 2,73 | 2,65 | 2,70 | -1,10% | 58.566,00 |
| 13.02.2024 | 2,77 | 2,77 | 2,73 | 2,73 | -0,36% | 17.620,00 |
| 12.02.2024 | 2,81 | 2,83 | 2,72 | 2,74 | -2,84% | 47.773,00 |
| 09.02.2024 | 2,86 | 2,86 | 2,81 | 2,82 | 0,36% | 11.759,00 |
| 08.02.2024 | 2,80 | 2,90 | 2,80 | 2,81 | 0,36% | 58.383,00 |
| 07.02.2024 | 2,86 | 2,90 | 2,80 | 2,80 | -1,06% | 33.099,00 |
| 06.02.2024 | 2,95 | 2,98 | 2,71 | 2,83 | -4,07% | 105.225,00 |
| 05.02.2024 | 3,10 | 3,11 | 2,95 | 2,95 | -5,14% | 56.681,00 |
| 02.02.2024 | 3,12 | 3,25 | 3,11 | 3,11 | 0,97% | 42.439,00 |
| 01.02.2024 | 3,07 | 3,16 | 3,07 | 3,08 | 2,67% | 36.072,00 |
| 31.01.2024 | 3,05 | 3,06 | 2,99 | 3,00 | -0,99% | 59.914,00 |
| 30.01.2024 | 3,11 | 3,18 | 3,03 | 3,03 | -2,57% | 73.723,00 |
| 29.01.2024 | 3,15 | 3,17 | 3,08 | 3,11 | -1,58% | 93.929,00 |
| 26.01.2024 | 3,30 | 3,39 | 3,16 | 3,16 | -7,06% | 172.517,00 |
| 25.01.2024 | 3,60 | 3,63 | 3,24 | 3,40 | -10,05% | 246.303,00 |
| 24.01.2024 | 3,80 | 3,81 | 3,78 | 3,78 | -0,53% | 14.948,00 |
| 23.01.2024 | 3,82 | 3,82 | 3,77 | 3,80 | -0,52% | 28.083,00 |
| 22.01.2024 | 3,83 | 3,83 | 3,78 | 3,82 | 0,53% | 24.359,00 |
| 19.01.2024 | 3,84 | 3,84 | 3,80 | 3,80 | -1,04% | 166.875,00 |
| 18.01.2024 | 3,84 | 3,84 | 3,82 | 3,84 | 0,00% | 8.648,00 |
| 17.01.2024 | 3,87 | 3,87 | 3,83 | 3,84 | -0,26% | 31.441,00 |
| 16.01.2024 | 3,85 | 3,87 | 3,84 | 3,85 | 0,79% | 45.692,00 |
| 15.01.2024 | 3,85 | 3,85 | 3,82 | 3,82 | 0,26% | 33.798,00 |
| 12.01.2024 | 3,85 | 3,85 | 3,80 | 3,81 | -1,04% | 42.187,00 |
| 11.01.2024 | 3,88 | 3,92 | 3,85 | 3,85 | 0,00% | 56.017,00 |
| 10.01.2024 | 3,73 | 4,02 | 3,73 | 3,85 | 2,39% | 128.164,00 |