18,725€
1,77%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 16,05 | 16,25 | 16,00 | 16,00 | 0,00% | - |
| 20.04.2026 | 16,10 | 16,33 | 15,98 | 16,00 | -0,62% | - |
| 17.04.2026 | 16,05 | 16,53 | 15,95 | 16,10 | 0,94% | - |
| 16.04.2026 | 16,13 | 16,33 | 15,90 | 15,95 | -0,62% | - |
| 15.04.2026 | 16,25 | 16,25 | 15,55 | 16,05 | -1,68% | - |
| 14.04.2026 | 16,33 | 16,45 | 15,90 | 16,33 | -0,15% | - |
| 13.04.2026 | 16,00 | 16,53 | 15,95 | 16,35 | 1,55% | - |
| 10.04.2026 | 16,03 | 16,45 | 15,90 | 16,10 | 0,63% | - |
| 09.04.2026 | 16,13 | 16,20 | 15,58 | 16,00 | -1,08% | - |
| 08.04.2026 | 16,73 | 16,78 | 16,08 | 16,18 | 0,47% | - |
| 07.04.2026 | 15,30 | 16,40 | 15,30 | 16,10 | 4,89% | - |
| 02.04.2026 | 14,91 | 15,36 | 14,90 | 15,35 | 0,75% | - |
| 01.04.2026 | 15,28 | 15,41 | 15,11 | 15,24 | 0,03% | 50,00 |
| 31.03.2026 | 15,15 | 15,27 | 14,88 | 15,23 | 1,98% | 72,00 |
| 30.03.2026 | 14,91 | 15,16 | 14,84 | 14,94 | 0,34% | - |
| 27.03.2026 | 15,20 | 15,21 | 14,88 | 14,89 | -1,98% | 231,00 |
| 26.03.2026 | 15,14 | 15,43 | 15,05 | 15,19 | -0,23% | 4.020,00 |
| 25.03.2026 | 15,18 | 15,44 | 15,15 | 15,22 | 0,73% | - |
| 24.03.2026 | 14,88 | 15,46 | 14,88 | 15,11 | 0,77% | - |
| 23.03.2026 | 14,63 | 15,37 | 14,52 | 15,00 | 1,09% | - |
| 20.03.2026 | 14,96 | 15,05 | 14,72 | 14,83 | -1,15% | - |
| 19.03.2026 | 14,95 | 15,09 | 14,82 | 15,01 | 0,30% | - |
| 18.03.2026 | 15,65 | 15,66 | 14,94 | 14,96 | -3,41% | - |
| 17.03.2026 | 15,71 | 15,88 | 15,47 | 15,49 | -2,08% | 150,00 |
| 16.03.2026 | 15,98 | 16,00 | 15,59 | 15,82 | 0,03% | - |
| 13.03.2026 | 15,72 | 16,07 | 15,55 | 15,81 | 0,59% | - |
| 12.03.2026 | 15,91 | 16,19 | 15,72 | 15,72 | -2,18% | - |
| 11.03.2026 | 16,39 | 16,54 | 16,03 | 16,07 | -1,65% | - |
| 10.03.2026 | 16,29 | 16,77 | 16,17 | 16,34 | 0,03% | - |