17,975€
-0,96%
Echtzeit-Aktienkurs HAVAS N.V. EO - 2,0
Bid:
Ask:
Aktienkurse zur HAVAS N.V. EO - 2,0 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,13 | 18,25 | 17,88 | 17,98 | -0,96% | - |
| 08.09.2026 | 18,48 | 18,58 | 18,13 | 18,15 | -2,02% | - |
| 07.09.2026 | 18,60 | 18,88 | 18,35 | 18,53 | -0,54% | - |
| 04.09.2026 | 18,73 | 18,73 | 18,25 | 18,63 | -0,53% | - |
| 03.09.2026 | 18,40 | 18,75 | 18,30 | 18,73 | 1,90% | - |
| 02.09.2026 | 18,15 | 18,38 | 17,90 | 18,38 | 1,38% | - |
| 01.09.2026 | 18,30 | 18,30 | 18,03 | 18,13 | -0,68% | - |
| 31.08.2026 | 18,60 | 18,63 | 18,23 | 18,25 | -1,75% | 336,00 |
| 28.08.2026 | 18,55 | 18,70 | 18,45 | 18,58 | 0,27% | - |
| 27.08.2026 | 18,50 | 18,53 | 18,38 | 18,53 | 0,54% | 6.152,00 |
| 26.08.2026 | 18,75 | 18,75 | 18,43 | 18,43 | -1,60% | 830,00 |
| 25.08.2026 | 18,80 | 18,88 | 18,58 | 18,73 | -0,27% | 2.322,00 |
| 24.08.2026 | 18,50 | 18,85 | 18,45 | 18,78 | 1,76% | 57,00 |
| 21.08.2026 | 18,53 | 18,65 | 18,38 | 18,45 | 0,27% | 755,00 |
| 20.08.2026 | 18,63 | 18,78 | 18,40 | 18,40 | -1,21% | 102,00 |
| 19.08.2026 | 18,75 | 18,95 | 18,55 | 18,63 | -0,40% | 8.040,00 |
| 18.08.2026 | 18,45 | 18,85 | 18,45 | 18,70 | 0,67% | 2.400,00 |
| 17.08.2026 | 18,90 | 19,10 | 18,58 | 18,58 | -1,59% | 13.555,00 |
| 14.08.2026 | 18,70 | 19,00 | 18,63 | 18,88 | 1,21% | 311,00 |
| 13.08.2026 | 19,15 | 19,25 | 18,55 | 18,65 | -2,61% | 718,00 |
| 12.08.2026 | 19,10 | 19,35 | 18,95 | 19,15 | 0,39% | 642,00 |
| 11.08.2026 | 18,90 | 19,15 | 18,85 | 19,08 | 0,93% | 760,00 |
| 10.08.2026 | 19,25 | 19,30 | 18,83 | 18,90 | -1,95% | 2.130,00 |
| 07.08.2026 | 19,30 | 19,48 | 19,00 | 19,28 | 0,00% | 2.348,00 |
| 06.08.2026 | 19,15 | 19,58 | 19,08 | 19,28 | 0,78% | 1.990,00 |
| 05.08.2026 | 18,80 | 19,15 | 18,55 | 19,13 | 2,27% | 351,00 |
| 04.08.2026 | 18,90 | 18,95 | 18,50 | 18,70 | -0,93% | 1.515,00 |
| 03.08.2026 | 18,68 | 19,10 | 18,45 | 18,88 | 1,48% | 12.264,00 |
| 31.07.2026 | 18,80 | 18,80 | 18,40 | 18,60 | -0,67% | 2.128,00 |
| 30.07.2026 | 18,48 | 19,10 | 18,28 | 18,73 | 1,35% | 695,00 |
| 29.07.2026 | 18,65 | 18,90 | 18,43 | 18,48 | -0,94% | 31.637,00 |
| 28.07.2026 | 18,23 | 18,88 | 18,15 | 18,65 | 2,19% | 7.293,00 |
| 27.07.2026 | 18,15 | 18,45 | 17,83 | 18,25 | -1,48% | 1.266,00 |
| 24.07.2026 | 18,15 | 20,05 | 18,15 | 18,53 | 1,93% | 6.984,00 |
| 23.07.2026 | 18,30 | 18,48 | 18,05 | 18,18 | -1,22% | 234,00 |
| 22.07.2026 | 18,45 | 18,68 | 18,18 | 18,40 | -0,41% | 14.790,00 |
| 21.07.2026 | 18,90 | 18,95 | 18,35 | 18,48 | -1,60% | 2.988,00 |
| 20.07.2026 | 19,00 | 19,13 | 18,65 | 18,78 | -1,31% | 1.786,00 |
| 17.07.2026 | 18,75 | 19,15 | 18,70 | 19,03 | 0,00% | 652,00 |
| 16.07.2026 | 18,98 | 19,25 | 18,83 | 19,03 | 0,40% | 3.504,00 |
| 15.07.2026 | 18,48 | 18,98 | 18,28 | 18,95 | 2,99% | 1.861,00 |
| 14.07.2026 | 18,38 | 18,58 | 18,05 | 18,40 | -0,14% | 1.638,00 |
| 13.07.2026 | 18,05 | 18,68 | 18,05 | 18,43 | 1,66% | 2.294,00 |
| 10.07.2026 | 18,05 | 18,25 | 17,90 | 18,13 | 0,14% | 691,00 |
| 09.07.2026 | 17,90 | 18,30 | 17,73 | 18,10 | 1,26% | 3.358,00 |
| 08.07.2026 | 18,15 | 18,20 | 17,55 | 17,88 | -1,65% | 6.630,00 |
| 07.07.2026 | 17,98 | 18,30 | 17,98 | 18,18 | 0,69% | 2.520,00 |
| 06.07.2026 | 18,03 | 18,58 | 17,98 | 18,05 | 0,00% | 2.111,00 |
| 03.07.2026 | 17,85 | 18,08 | 17,78 | 18,05 | 1,12% | 1.610,00 |
| 02.07.2026 | 17,48 | 17,90 | 17,43 | 17,85 | 0,42% | 995,00 |
| 01.07.2026 | 17,05 | 17,80 | 17,00 | 17,78 | 4,25% | 3.335,00 |
| 30.06.2026 | 17,30 | 17,33 | 16,90 | 17,05 | -0,87% | 368,00 |
| 29.06.2026 | 16,95 | 17,45 | 16,90 | 17,20 | 1,78% | 19.400,00 |
| 26.06.2026 | 16,73 | 17,05 | 16,60 | 16,90 | 0,15% | 3.010,00 |
| 25.06.2026 | 16,98 | 16,98 | 16,68 | 16,88 | -0,30% | 2.630,00 |
| 24.06.2026 | 16,98 | 17,00 | 16,58 | 16,93 | -0,44% | 5.103,00 |
| 23.06.2026 | 16,93 | 17,10 | 16,73 | 17,00 | -0,44% | 1.413,00 |
| 22.06.2026 | 17,05 | 17,18 | 16,78 | 17,08 | 0,00% | 678,00 |
| 19.06.2026 | 17,18 | 17,35 | 17,08 | 17,08 | -1,01% | 9.339,00 |
| 18.06.2026 | 17,20 | 17,30 | 16,85 | 17,25 | 0,15% | 620,00 |
| 17.06.2026 | 17,20 | 17,38 | 17,08 | 17,23 | 0,29% | 9.062,00 |
| 16.06.2026 | 17,30 | 17,43 | 17,18 | 17,18 | -0,43% | 2.826,00 |
| 15.06.2026 | 17,53 | 17,53 | 17,13 | 17,25 | -0,14% | 50.779,00 |
| 12.06.2026 | 17,20 | 17,28 | 16,80 | 17,28 | 0,44% | 24.800,00 |
| 11.06.2026 | 17,15 | 17,25 | 16,73 | 17,20 | 0,00% | 13.356,00 |
| 10.06.2026 | 17,23 | 17,30 | 16,85 | 17,20 | -0,58% | - |
| 09.06.2026 | 17,13 | 17,80 | 17,03 | 17,30 | 2,98% | 7.919,00 |
| 08.06.2026 | 16,50 | 16,95 | 16,45 | 16,80 | 1,51% | - |
| 05.06.2026 | 16,90 | 17,20 | 16,53 | 16,55 | -1,93% | - |
| 04.06.2026 | 16,70 | 16,90 | 16,65 | 16,88 | 0,90% | - |
| 03.06.2026 | 16,83 | 16,95 | 16,65 | 16,73 | -0,74% | 4.340,00 |
| 02.06.2026 | 17,23 | 17,55 | 16,68 | 16,85 | -2,03% | - |
| 01.06.2026 | 16,95 | 17,55 | 16,90 | 17,20 | 1,78% | - |
| 29.05.2026 | 16,63 | 17,00 | 16,55 | 16,90 | 2,27% | 10.098,00 |
| 28.05.2026 | 16,53 | 16,73 | 16,40 | 16,53 | -0,45% | - |
| 27.05.2026 | 16,70 | 16,70 | 16,43 | 16,60 | -0,60% | 15.446,00 |
| 26.05.2026 | 16,78 | 16,90 | 16,50 | 16,70 | -0,89% | 8.337,00 |
| 25.05.2026 | 16,70 | 16,90 | 16,48 | 16,85 | 2,43% | - |
| 22.05.2026 | 16,25 | 16,65 | 16,13 | 16,45 | 1,23% | 154,00 |
| 21.05.2026 | 16,25 | 16,35 | 16,10 | 16,25 | -0,61% | 42,00 |
| 20.05.2026 | 16,13 | 16,35 | 15,88 | 16,35 | 1,24% | 416,00 |
| 19.05.2026 | 16,18 | 16,58 | 16,15 | 16,15 | -0,31% | 96,00 |
| 18.05.2026 | 15,60 | 16,20 | 15,55 | 16,20 | 2,86% | - |
| 15.05.2026 | 15,70 | 15,90 | 15,53 | 15,75 | -3,08% | 180,00 |
| 14.05.2026 | 16,08 | 16,40 | 16,05 | 16,25 | 1,40% | - |
| 13.05.2026 | 16,43 | 16,43 | 15,95 | 16,03 | -2,58% | 102,00 |
| 12.05.2026 | 16,53 | 16,53 | 16,43 | 16,45 | -0,90% | - |
| 11.05.2026 | 16,65 | 16,85 | 16,53 | 16,60 | -0,60% | - |
| 08.05.2026 | 16,55 | 16,83 | 16,55 | 16,70 | 0,91% | - |
| 07.05.2026 | 16,85 | 16,95 | 16,50 | 16,55 | -1,49% | - |
| 06.05.2026 | 16,58 | 17,13 | 16,43 | 16,80 | 2,44% | - |
| 05.05.2026 | 16,08 | 16,45 | 16,03 | 16,40 | 2,50% | - |
| 04.05.2026 | 16,28 | 16,30 | 15,95 | 16,00 | -1,39% | 170,00 |
| 30.04.2026 | 15,90 | 16,25 | 15,90 | 16,23 | 1,09% | - |
| 29.04.2026 | 16,43 | 16,43 | 15,98 | 16,05 | -1,83% | - |
| 28.04.2026 | 16,20 | 16,38 | 16,15 | 16,35 | 0,62% | - |
| 27.04.2026 | 15,98 | 16,35 | 15,88 | 16,25 | 1,56% | - |
| 24.04.2026 | 16,08 | 16,18 | 15,98 | 16,00 | -0,31% | 400,00 |
| 23.04.2026 | 16,23 | 16,35 | 15,85 | 16,05 | -1,53% | - |
| 22.04.2026 | 16,23 | 16,38 | 15,98 | 16,30 | 1,88% | - |