16,725€
0,45%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,55 | 16,83 | 16,55 | 16,68 | 0,15% | 400,00 |
| 07.05.2026 | 16,80 | 16,80 | 16,65 | 16,65 | -0,60% | 204,00 |
| 06.05.2026 | 16,55 | 17,05 | 16,55 | 16,75 | 2,45% | 685,00 |
| 05.05.2026 | 16,30 | 16,35 | 16,20 | 16,35 | 1,87% | 811,00 |
| 04.05.2026 | 16,15 | 16,30 | 16,05 | 16,05 | -1,23% | 168,00 |
| 30.04.2026 | 15,95 | 16,25 | 15,95 | 16,25 | 1,40% | 117,00 |
| 29.04.2026 | 16,38 | 16,43 | 15,98 | 16,03 | -1,69% | - |
| 28.04.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 0,62% | 42,00 |
| 27.04.2026 | 16,10 | 16,30 | 16,10 | 16,20 | 0,93% | 1.069,00 |
| 24.04.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | 24,00 |
| 23.04.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -2,44% | 211,00 |
| 22.04.2026 | 16,15 | 16,40 | 16,15 | 16,40 | 1,86% | 33,00 |
| 21.04.2026 | 16,10 | 16,15 | 16,00 | 16,10 | 0,63% | 768,00 |
| 20.04.2026 | 16,00 | 16,25 | 16,00 | 16,00 | -0,93% | 1.083,00 |
| 17.04.2026 | 16,20 | 16,45 | 16,15 | 16,15 | 1,25% | 801,00 |
| 16.04.2026 | 16,10 | 16,25 | 15,95 | 15,95 | -0,31% | 543,00 |
| 15.04.2026 | 15,75 | 16,00 | 15,60 | 16,00 | -2,44% | 2.444,00 |
| 14.04.2026 | 16,30 | 16,40 | 16,30 | 16,40 | -0,61% | 149,00 |
| 13.04.2026 | 16,00 | 16,50 | 16,00 | 16,50 | 2,48% | 632,00 |
| 10.04.2026 | 16,10 | 16,50 | 16,10 | 16,10 | 0,94% | 635,00 |
| 09.04.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -1,54% | 3,00 |
| 08.04.2026 | 16,70 | 16,70 | 16,20 | 16,20 | -0,61% | 172,00 |
| 07.04.2026 | 15,35 | 16,30 | 15,30 | 16,30 | 7,18% | 745,00 |
| 02.04.2026 | 15,10 | 15,21 | 15,02 | 15,21 | 0,17% | 68,00 |
| 01.04.2026 | 15,09 | 15,18 | 15,09 | 15,18 | 1,12% | 17,00 |
| 31.03.2026 | 15,01 | 15,01 | 15,01 | 15,01 | 0,44% | 5,00 |
| 30.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,57% | 15,00 |
| 27.03.2026 | 14,94 | 15,03 | 14,94 | 15,03 | -0,53% | 39,00 |
| 26.03.2026 | 15,04 | 15,26 | 15,04 | 15,11 | -0,25% | 33,00 |
| 25.03.2026 | 15,30 | 15,30 | 15,15 | 15,15 | -0,04% | 15,00 |
| 24.03.2026 | 15,38 | 15,38 | 15,16 | 15,16 | 0,05% | 146,00 |
| 23.03.2026 | 15,10 | 15,30 | 15,10 | 15,15 | 1,92% | 160,00 |
| 20.03.2026 | 14,94 | 14,94 | 14,86 | 14,86 | -0,77% | 1.058,00 |
| 19.03.2026 | 14,96 | 14,98 | 14,96 | 14,98 | -2,37% | 1.455,00 |
| 18.03.2026 | 15,46 | 15,62 | 15,32 | 15,34 | -2,69% | 331,00 |
| 17.03.2026 | 15,60 | 15,83 | 15,60 | 15,77 | 0,63% | 126,00 |
| 16.03.2026 | 15,91 | 15,91 | 15,66 | 15,67 | -2,14% | 768,00 |
| 13.03.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 0,77% | 192,00 |
| 12.03.2026 | 15,89 | 15,89 | 15,89 | 15,89 | -1,44% | 9,00 |
| 11.03.2026 | 16,16 | 16,16 | 16,12 | 16,12 | -1,55% | 82,00 |
| 10.03.2026 | 16,30 | 16,53 | 16,30 | 16,38 | 3,78% | 310,00 |
| 09.03.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -2,38% | 1,00 |
| 06.03.2026 | 16,50 | 16,55 | 16,16 | 16,16 | -0,83% | 94,00 |
| 05.03.2026 | 16,14 | 16,30 | 16,14 | 16,30 | 1,94% | 1.317,00 |
| 04.03.2026 | 16,02 | 16,02 | 15,99 | 15,99 | 1,18% | 153,00 |
| 03.03.2026 | 16,31 | 16,31 | 15,80 | 15,80 | -5,48% | 466,00 |
| 02.03.2026 | 16,70 | 16,72 | 16,70 | 16,72 | -1,07% | 38,00 |
| 27.02.2026 | 17,04 | 17,04 | 16,90 | 16,90 | -0,62% | 8,00 |
| 26.02.2026 | 16,78 | 17,20 | 16,78 | 17,01 | 1,19% | 602,00 |
| 25.02.2026 | 16,99 | 16,99 | 16,81 | 16,81 | -0,85% | 706,00 |
| 24.02.2026 | 16,80 | 16,96 | 16,80 | 16,95 | 1,22% | 253,00 |
| 23.02.2026 | 16,72 | 17,27 | 16,72 | 16,75 | -0,04% | 1.128,00 |
| 20.02.2026 | 17,04 | 17,28 | 16,73 | 16,75 | -2,41% | 759,00 |
| 19.02.2026 | 16,12 | 17,17 | 16,12 | 17,17 | 7,64% | 1.302,00 |
| 18.02.2026 | 14,61 | 16,44 | 14,61 | 15,95 | 11,07% | 4.127,00 |
| 17.02.2026 | 14,02 | 14,45 | 14,02 | 14,36 | 1,76% | 1.020,00 |
| 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 |