14,039€
-0,50%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 13,86 | 13,87 | 13,83 | 13,83 | -1,98% | - |
| 16.02.2026 | 14,16 | 14,26 | 14,10 | 14,11 | -0,63% | 735,00 |
| 13.02.2026 | 14,33 | 14,33 | 14,20 | 14,20 | 0,24% | 399,00 |
| 12.02.2026 | 14,80 | 14,80 | 14,17 | 14,17 | -3,54% | 186,00 |
| 11.02.2026 | 15,59 | 15,59 | 14,69 | 14,69 | -6,21% | 578,00 |
| 10.02.2026 | 15,70 | 15,86 | 15,66 | 15,66 | 0,10% | 172,00 |
| 09.02.2026 | 15,70 | 15,70 | 15,62 | 15,64 | 1,06% | 35,00 |
| 06.02.2026 | 15,27 | 15,58 | 15,20 | 15,48 | -0,50% | 1.476,00 |
| 05.02.2026 | 15,82 | 15,82 | 15,56 | 15,56 | -1,82% | 26,00 |
| 04.02.2026 | 16,19 | 16,19 | 15,60 | 15,84 | -8,31% | 544,00 |
| 03.02.2026 | 17,20 | 17,28 | 17,20 | 17,28 | -0,88% | 30,00 |
| 02.02.2026 | 16,91 | 17,45 | 16,81 | 17,43 | 0,09% | 456,00 |
| 30.01.2026 | 17,38 | 17,53 | 17,38 | 17,42 | -0,07% | 98,00 |
| 29.01.2026 | 17,43 | 17,43 | 17,30 | 17,43 | 1,36% | 419,00 |
| 28.01.2026 | 17,07 | 17,23 | 17,07 | 17,20 | -0,68% | 132,00 |
| 27.01.2026 | 17,70 | 17,70 | 17,31 | 17,31 | -2,08% | 31,00 |
| 26.01.2026 | 17,57 | 17,68 | 17,34 | 17,68 | 2,03% | 180,00 |
| 23.01.2026 | 17,19 | 17,33 | 17,19 | 17,33 | 2,59% | 163,00 |
| 22.01.2026 | 16,80 | 16,91 | 16,80 | 16,89 | 2,33% | 147,00 |
| 21.01.2026 | 16,56 | 16,57 | 16,51 | 16,51 | 0,39% | 324,00 |
| 20.01.2026 | 17,19 | 17,19 | 16,44 | 16,44 | -5,75% | 136,00 |
| 19.01.2026 | 17,22 | 17,50 | 17,22 | 17,45 | -0,86% | 91,00 |
| 16.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,03% | 14,00 |
| 15.01.2026 | 17,43 | 17,59 | 17,43 | 17,59 | 0,22% | 323,00 |
| 14.01.2026 | 17,27 | 17,56 | 17,27 | 17,56 | 2,01% | 201,00 |
| 13.01.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 0,14% | 296,00 |
| 12.01.2026 | 17,67 | 17,73 | 17,19 | 17,19 | -1,96% | 912,00 |
| 09.01.2026 | 17,21 | 17,91 | 17,21 | 17,53 | 3,48% | 1.967,00 |
| 08.01.2026 | 16,96 | 17,07 | 16,94 | 16,94 | -0,61% | 252,00 |
| 07.01.2026 | 17,12 | 17,26 | 17,04 | 17,04 | -1,58% | 2.800,00 |
| 06.01.2026 | 17,13 | 17,32 | 17,10 | 17,32 | 0,39% | 1.427,00 |
| 05.01.2026 | 17,56 | 17,56 | 17,25 | 17,25 | 1,08% | 698,00 |
| 02.01.2026 | 16,92 | 17,15 | 16,92 | 17,07 | 2,49% | 772,00 |
| 30.12.2025 | 16,50 | 16,65 | 16,50 | 16,65 | 1,88% | 88,00 |
| 29.12.2025 | 15,88 | 16,40 | 15,88 | 16,34 | 3,36% | 2.861,00 |
| 23.12.2025 | 15,80 | 15,85 | 15,71 | 15,81 | 0,50% | 791,00 |
| 22.12.2025 | 15,60 | 15,89 | 15,60 | 15,73 | 0,85% | 710,00 |
| 19.12.2025 | 15,67 | 15,67 | 15,59 | 15,60 | -0,38% | 38,00 |
| 18.12.2025 | 15,53 | 15,78 | 15,53 | 15,66 | 0,76% | 439,00 |
| 17.12.2025 | 15,50 | 15,54 | 15,33 | 15,54 | 0,45% | 1.022,00 |
| 16.12.2025 | 15,46 | 15,47 | 15,44 | 15,47 | -0,17% | 46,00 |
| 15.12.2025 | 15,72 | 15,75 | 15,50 | 15,50 | -0,13% | 1.794,00 |
| 12.12.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 0,13% | 69,00 |
| 11.12.2025 | 15,23 | 15,50 | 15,23 | 15,50 | 1,51% | 1.064,00 |
| 10.12.2025 | 15,08 | 15,37 | 15,08 | 15,27 | 1,69% | 929,00 |
| 09.12.2025 | 14,94 | 15,02 | 14,80 | 15,02 | 1,10% | 2.441,00 |
| 08.12.2025 | 14,46 | 14,85 | 14,46 | 14,85 | 2,08% | 1.692,00 |
| 05.12.2025 | 14,66 | 14,79 | 14,55 | 14,55 | 0,47% | 1.445,00 |
| 04.12.2025 | 14,38 | 14,61 | 14,38 | 14,48 | 0,94% | 1.049,00 |
| 03.12.2025 | 14,30 | 14,45 | 14,24 | 14,35 | 1,08% | - |
| 02.12.2025 | 14,19 | 14,29 | 14,14 | 14,19 | -0,41% | 348,00 |
| 01.12.2025 | 14,37 | 14,51 | 14,25 | 14,25 | -1,48% | 104,00 |
| 28.11.2025 | 14,37 | 14,50 | 14,37 | 14,47 | 0,93% | 1.017,00 |
| 27.11.2025 | 14,30 | 14,33 | 14,23 | 14,33 | -0,13% | 352,00 |
| 26.11.2025 | 14,50 | 14,50 | 14,35 | 14,35 | -1,03% | 379,00 |
| 25.11.2025 | 14,42 | 14,50 | 14,38 | 14,50 | 0,00% | 278,00 |
| 24.11.2025 | 14,15 | 14,50 | 14,15 | 14,50 | 2,00% | 1.018,00 |
| 21.11.2025 | 14,17 | 14,22 | 14,17 | 14,22 | -1,00% | 84,00 |
| 20.11.2025 | 14,47 | 14,47 | 14,36 | 14,36 | -0,64% | 62,00 |
| 19.11.2025 | 14,79 | 14,79 | 14,45 | 14,45 | -3,86% | 180,00 |