17,025€
-0,44%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,00 | 17,10 | 16,90 | 17,10 | -1,16% | 114,00 |
| 19.10.2026 | 17,35 | 17,35 | 17,30 | 17,30 | -1,14% | 168,00 |
| 16.10.2026 | 17,90 | 18,05 | 17,50 | 17,50 | -2,78% | 52,00 |
| 15.10.2026 | 17,80 | 18,00 | 17,10 | 18,00 | 0,56% | 1.190,00 |
| 14.10.2026 | 18,10 | 18,10 | 17,90 | 17,90 | -1,65% | 116,00 |
| 13.10.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 1,39% | 328,00 |
| 12.10.2026 | 18,05 | 18,05 | 17,80 | 17,95 | 0,00% | 863,00 |
| 09.10.2026 | 18,00 | 18,15 | 17,90 | 17,95 | 1,99% | 1.128,00 |
| 08.10.2026 | 17,50 | 17,75 | 17,50 | 17,60 | 0,57% | 1.100,00 |
| 07.10.2026 | 17,65 | 17,65 | 17,50 | 17,50 | -1,41% | 2.100,00 |
| 06.10.2026 | 17,70 | 17,75 | 17,70 | 17,75 | 1,14% | 1.000,00 |
| 05.10.2026 | 17,55 | 17,55 | 17,35 | 17,55 | 0,29% | 263,00 |
| 02.10.2026 | 17,65 | 17,65 | 17,50 | 17,50 | -1,69% | 148,00 |
| 01.10.2026 | 17,50 | 17,80 | 17,20 | 17,80 | 1,42% | 501,00 |
| 30.09.2026 | 17,65 | 17,65 | 17,55 | 17,55 | -1,68% | 113,00 |
| 29.09.2026 | 17,78 | 17,98 | 17,73 | 17,85 | -0,28% | - |
| 28.09.2026 | 17,65 | 17,90 | 17,65 | 17,90 | 0,28% | 344,00 |
| 25.09.2026 | 17,85 | 17,85 | 17,70 | 17,85 | -0,28% | 34,00 |
| 24.09.2026 | 17,85 | 17,90 | 17,65 | 17,90 | 0,00% | 9,00 |
| 23.09.2026 | 18,00 | 18,00 | 17,80 | 17,90 | -0,56% | 80,00 |
| 22.09.2026 | 18,05 | 18,05 | 18,00 | 18,00 | 0,56% | 36,00 |
| 21.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | 41,00 |
| 18.09.2026 | 17,95 | 18,05 | 17,95 | 18,05 | -0,28% | 224,00 |
| 17.09.2026 | 18,05 | 18,10 | 18,05 | 18,10 | 0,84% | 514,00 |
| 16.09.2026 | 17,85 | 17,95 | 17,85 | 17,95 | 0,56% | 120,00 |
| 15.09.2026 | 18,15 | 18,15 | 17,85 | 17,85 | -1,38% | 4,00 |
| 14.09.2026 | 17,90 | 18,10 | 17,80 | 18,10 | 2,84% | 136,00 |
| 11.09.2026 | 17,75 | 17,75 | 17,60 | 17,60 | -1,68% | 271,00 |
| 10.09.2026 | 17,90 | 17,95 | 17,90 | 17,90 | 0,00% | 234,00 |
| 09.09.2026 | 18,10 | 18,10 | 17,90 | 17,90 | -2,19% | 1.390,00 |
| 08.09.2026 | 18,35 | 18,35 | 18,30 | 18,30 | -1,08% | 1.355,00 |
| 07.09.2026 | 18,65 | 18,65 | 18,45 | 18,50 | -0,27% | 293,00 |
| 04.09.2026 | 18,60 | 18,60 | 18,55 | 18,55 | 1,09% | 25,00 |
| 03.09.2026 | 18,45 | 18,45 | 18,35 | 18,35 | 0,27% | 35,00 |
| 02.09.2026 | 18,35 | 18,35 | 18,30 | 18,30 | 1,10% | 248,00 |
| 01.09.2026 | 18,25 | 18,25 | 18,10 | 18,10 | -0,55% | 305,00 |
| 31.08.2026 | 18,55 | 18,55 | 18,20 | 18,20 | -1,36% | 33,00 |
| 28.08.2026 | 18,50 | 18,50 | 18,45 | 18,45 | 0,00% | 25,00 |
| 27.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | 10,00 |
| 26.08.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | 29,00 |
| 25.08.2026 | 18,70 | 18,70 | 18,55 | 18,55 | 0,54% | 24,00 |
| 24.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | 40,00 |
| 21.08.2026 | 18,58 | 18,65 | 18,40 | 18,55 | 0,54% | - |
| 20.08.2026 | 18,55 | 18,60 | 18,45 | 18,45 | -1,34% | 608,00 |
| 19.08.2026 | 18,70 | 18,70 | 18,60 | 18,70 | -0,80% | 69,00 |
| 18.08.2026 | 18,45 | 18,85 | 18,20 | 18,85 | -0,79% | 3.088,00 |
| 17.08.2026 | 18,85 | 19,00 | 18,85 | 19,00 | 0,53% | 48,00 |
| 14.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | 90,00 |
| 13.08.2026 | 19,10 | 19,10 | 18,75 | 18,75 | -1,83% | 27,00 |
| 12.08.2026 | 19,15 | 19,15 | 19,05 | 19,10 | 0,53% | 201,00 |
| 11.08.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 0,26% | 228,00 |
| 10.08.2026 | 19,30 | 19,30 | 18,90 | 18,95 | -0,79% | 485,00 |
| 07.08.2026 | 19,50 | 19,50 | 19,10 | 19,10 | -2,05% | 358,00 |
| 06.08.2026 | 19,20 | 19,55 | 19,20 | 19,50 | 2,90% | 301,00 |
| 05.08.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,80% | 1.715,00 |
| 04.08.2026 | 18,80 | 18,80 | 18,55 | 18,80 | -0,27% | 407,00 |
| 03.08.2026 | 18,65 | 18,85 | 18,65 | 18,85 | 1,62% | 90,00 |
| 31.07.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,07% | 17,00 |
| 30.07.2026 | 18,65 | 18,85 | 18,65 | 18,75 | 0,00% | 242,00 |
| 29.07.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,35% | 200,00 |
| 28.07.2026 | 18,15 | 18,50 | 18,15 | 18,50 | 1,37% | 10.018,00 |
| 27.07.2026 | 18,25 | 18,30 | 17,80 | 18,25 | -1,62% | 732,00 |
| 24.07.2026 | 19,80 | 19,80 | 18,55 | 18,55 | 1,64% | 1.761,00 |
| 23.07.2026 | 18,35 | 18,35 | 18,20 | 18,25 | -1,08% | 229,00 |
| 22.07.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | 30,00 |
| 21.07.2026 | 18,85 | 18,85 | 18,40 | 18,40 | -1,60% | 41,00 |
| 20.07.2026 | 18,95 | 19,05 | 18,65 | 18,70 | -1,84% | 267,00 |
| 17.07.2026 | 18,75 | 19,15 | 18,75 | 19,05 | 1,33% | 28,00 |
| 16.07.2026 | 19,05 | 19,20 | 18,80 | 18,80 | -0,79% | 418,00 |
| 15.07.2026 | 18,50 | 19,05 | 18,50 | 18,95 | 3,27% | 173,00 |
| 14.07.2026 | 18,35 | 18,60 | 18,35 | 18,35 | -0,54% | 3.177,00 |
| 13.07.2026 | 18,10 | 18,65 | 18,00 | 18,45 | 1,93% | 138,00 |
| 10.07.2026 | 18,00 | 18,10 | 17,85 | 18,10 | -0,55% | 427,00 |
| 09.07.2026 | 17,95 | 18,20 | 17,75 | 18,20 | 3,12% | 62,00 |
| 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 |