18,075€
2,41%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,90 | 17,95 | 17,90 | 17,95 | 1,70% | 1,00 |
| 08.07.2026 | 17,75 | 17,75 | 17,65 | 17,65 | -3,02% | 245,00 |
| 07.07.2026 | 17,95 | 18,20 | 17,95 | 18,20 | 1,11% | 220,00 |
| 06.07.2026 | 18,00 | 18,45 | 18,00 | 18,00 | 0,00% | 755,00 |
| 03.07.2026 | 17,95 | 18,00 | 17,75 | 18,00 | 1,41% | 316,00 |
| 02.07.2026 | 17,45 | 17,85 | 17,45 | 17,75 | 0,85% | 515,00 |
| 01.07.2026 | 17,05 | 17,70 | 17,05 | 17,60 | 2,92% | 133,00 |
| 30.06.2026 | 17,10 | 17,10 | 17,00 | 17,10 | -0,87% | 687,00 |
| 29.06.2026 | 17,20 | 17,25 | 17,20 | 17,25 | 3,29% | 214,00 |
| 26.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 300,00 |
| 25.06.2026 | 16,95 | 16,95 | 16,70 | 16,90 | 0,30% | 46,00 |
| 24.06.2026 | 16,75 | 16,85 | 16,65 | 16,85 | -0,88% | 471,00 |
| 23.06.2026 | 16,85 | 17,05 | 16,85 | 17,00 | 0,29% | 122,00 |
| 22.06.2026 | 17,05 | 17,10 | 16,95 | 16,95 | -2,59% | 1.494,00 |
| 19.06.2026 | 17,10 | 17,40 | 17,10 | 17,40 | 1,16% | 740,00 |
| 18.06.2026 | 17,15 | 17,20 | 16,95 | 17,20 | -1,43% | 484,00 |
| 17.06.2026 | 17,20 | 17,45 | 17,05 | 17,45 | 1,45% | 702,00 |
| 16.06.2026 | 17,25 | 17,45 | 17,20 | 17,20 | 0,00% | 228,00 |
| 15.06.2026 | 17,45 | 17,45 | 17,20 | 17,20 | -0,58% | 91,00 |
| 12.06.2026 | 17,00 | 17,35 | 16,80 | 17,30 | 2,67% | 1.042,00 |
| 11.06.2026 | 17,20 | 17,20 | 16,85 | 16,85 | -0,88% | 888,00 |
| 10.06.2026 | 17,35 | 17,35 | 17,00 | 17,00 | -2,86% | 216,00 |
| 09.06.2026 | 17,10 | 17,80 | 17,10 | 17,50 | 5,42% | 1.616,00 |
| 08.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,64% | 12,00 |
| 05.06.2026 | 17,10 | 17,10 | 17,05 | 17,05 | 0,59% | 43,00 |
| 04.06.2026 | 16,90 | 16,95 | 16,90 | 16,95 | 0,89% | 243,00 |
| 03.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | 6,00 |
| 02.06.2026 | 17,50 | 17,50 | 16,65 | 16,85 | -2,03% | 375,00 |
| 01.06.2026 | 17,00 | 17,50 | 17,00 | 17,20 | 3,61% | 2.322,00 |
| 29.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 43,00 |
| 28.05.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,30% | 84,00 |
| 27.05.2026 | 16,70 | 16,70 | 16,55 | 16,55 | -0,60% | 9,00 |
| 26.05.2026 | 16,75 | 16,90 | 16,65 | 16,65 | 0,00% | 271,00 |
| 25.05.2026 | 16,55 | 16,70 | 16,55 | 16,65 | 1,52% | 86,00 |
| 22.05.2026 | 16,30 | 16,45 | 16,30 | 16,40 | 0,92% | 758,00 |
| 21.05.2026 | 16,10 | 16,25 | 16,10 | 16,25 | 0,31% | 168,00 |
| 20.05.2026 | 15,95 | 16,20 | 15,95 | 16,20 | 0,62% | 181,00 |
| 19.05.2026 | 16,35 | 16,55 | 16,10 | 16,10 | 1,26% | 25,00 |
| 18.05.2026 | 15,55 | 15,90 | 15,55 | 15,90 | 1,27% | 35,00 |
| 15.05.2026 | 15,60 | 15,70 | 15,50 | 15,70 | -3,98% | 159,00 |
| 14.05.2026 | 16,25 | 16,40 | 16,25 | 16,35 | 1,24% | 912,00 |
| 13.05.2026 | 16,25 | 16,25 | 16,15 | 16,15 | -2,12% | 370,00 |
| 12.05.2026 | 16,45 | 16,50 | 16,45 | 16,50 | -0,90% | 43,00 |
| 11.05.2026 | 16,60 | 16,85 | 16,60 | 16,65 | -0,30% | 32,00 |
| 08.05.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 0,30% | 403,00 |
| 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 |