Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.221,23 -1.121,02 (-1,95%)
Highlight Communications AG (HLG.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 01:25PM CEST
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 500 |
| 27. Juni 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 1.100 |
| 26. Juni 2024 | 2,0200 | 2,1200 | 2,0200 | 2,0800 | 2,0800 | 800 |
| 25. Juni 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0600 | 2,0600 | 1.785 |
| 24. Juni 2024 | 2,1400 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 3.370 |
| 21. Juni 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 25 |
| 20. Juni 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 19. Juni 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 18. Juni 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 17. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 50 |
| 14. Juni 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 13. Juni 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1.224 |
| 12. Juni 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 1.500 |
| 11. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 10. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 07. Juni 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 06. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 05. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 04. Juni 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 03. Juni 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 5.135 |
| 31. Mai 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 3.200 |
| 30. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 29. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 375 |
| 28. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 27. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 24. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 23. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 22. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 21. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 20. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 17. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 16. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 740 |
| 15. Mai 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 260 |
| 14. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 13. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 10. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 260 |
| 09. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 08. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 07. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 06. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 03. Mai 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 500 |
| 02. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 30. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 29. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 26. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 25. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 24. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 23. Apr. 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 60 |
| 22. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 19. Apr. 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 100 |
| 18. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 17. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 16. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 15. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1.000 |
| 12. Apr. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 2 |
| 11. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 10. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 09. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 08. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 05. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 04. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 03. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 02. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 5.000 |
| 28. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 27. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 26. März 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 25. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.200 |
| 22. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 21. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 20. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 19. März 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 80 |
| 18. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 13. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 11. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 07. März 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 1.750 |
| 06. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 05. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 04. März 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 01. März 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 29. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 28. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 27. Feb. 2024 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 1 |
| 26. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 23. Feb. 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 1.653 |
| 22. Feb. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 21. Feb. 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 1.200 |
| 20. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 19. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16. Feb. 2024 | 2,4800 | 2,6200 | 2,4800 | 2,6200 | 2,6200 | 73 |
| 15. Feb. 2024 | 2,4800 | 2,5800 | 2,4800 | 2,5800 | 2,5800 | 95 |
| 14. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 13. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 09. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 08. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 07. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
