17,603€
3,91%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,00 | 17,98 | 16,98 | 17,60 | 3,88% | 708,00 |
| 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 |