14,400€
0,28%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 14,33 | 14,43 | 14,24 | 14,41 | 0,35% | - |
| 26.11.2025 | 14,45 | 14,48 | 14,30 | 14,36 | -0,73% | 70.561,00 |
| 25.11.2025 | 14,40 | 14,50 | 14,35 | 14,47 | 0,19% | 128.541,00 |
| 24.11.2025 | 14,26 | 14,44 | 14,02 | 14,44 | 1,53% | 328.520,00 |
| 21.11.2025 | 14,15 | 14,46 | 14,10 | 14,22 | -0,03% | 100.490,00 |
| 20.11.2025 | 14,40 | 14,54 | 14,22 | 14,22 | -1,22% | 116.297,00 |
| 19.11.2025 | 14,80 | 14,83 | 14,32 | 14,40 | -5,26% | 284.758,00 |
| 18.11.2025 | 14,10 | 15,20 | 12,83 | 15,20 | 5,01% | 120.790,00 |
| 17.11.2025 | 14,53 | 14,60 | 14,37 | 14,48 | -0,75% | 730.660,00 |
| 14.11.2025 | 14,71 | 14,71 | 14,36 | 14,59 | -1,59% | 1.138.453,00 |
| 13.11.2025 | 15,10 | 15,13 | 14,76 | 14,82 | -1,95% | 1.178.305,00 |
| 12.11.2025 | 14,86 | 15,29 | 14,78 | 15,12 | 1,75% | 1.107.001,00 |
| 11.11.2025 | 14,80 | 14,90 | 14,70 | 14,86 | 1,02% | 514.226,00 |
| 10.11.2025 | 14,74 | 14,86 | 14,65 | 14,71 | 0,72% | 617.339,00 |
| 07.11.2025 | 14,64 | 14,76 | 14,54 | 14,60 | -0,07% | 584.569,00 |
| 06.11.2025 | 14,55 | 14,62 | 14,43 | 14,61 | 0,45% | 638.767,00 |
| 05.11.2025 | 14,69 | 14,84 | 14,55 | 14,55 | -1,72% | 781.719,00 |
| 04.11.2025 | 14,90 | 15,03 | 14,76 | 14,80 | -1,89% | 1.983.027,00 |
| 03.11.2025 | 15,10 | 15,35 | 15,05 | 15,09 | -0,53% | 859.944,00 |
| 31.10.2025 | 15,00 | 15,19 | 14,95 | 15,17 | 1,10% | 1.121.826,00 |
| 30.10.2025 | 15,00 | 15,02 | 14,71 | 15,00 | 0,10% | 937.687,00 |
| 29.10.2025 | 15,30 | 15,43 | 14,99 | 14,99 | -2,38% | 917.245,00 |
| 28.10.2025 | 15,30 | 15,44 | 15,15 | 15,35 | 0,16% | 861.241,00 |
| 27.10.2025 | 15,10 | 15,40 | 15,10 | 15,33 | 1,52% | 978.264,00 |
| 24.10.2025 | 15,10 | 15,46 | 14,98 | 15,10 | 0,37% | 925.831,00 |
| 23.10.2025 | 14,86 | 15,06 | 14,86 | 15,04 | 1,35% | 844.325,00 |
| 22.10.2025 | 14,90 | 15,08 | 14,81 | 14,84 | -0,27% | 5.167.913,00 |
| 21.10.2025 | 14,87 | 15,00 | 14,73 | 14,88 | -0,13% | 1.060.948,00 |
| 20.10.2025 | 15,02 | 15,21 | 14,90 | 14,90 | -0,57% | 809.155,00 |
| 17.10.2025 | 15,03 | 15,10 | 14,91 | 14,99 | -1,19% | 1.010.365,00 |
| 16.10.2025 | 15,14 | 15,36 | 14,94 | 15,17 | 0,40% | 1.044.042,00 |
| 15.10.2025 | 15,50 | 15,74 | 15,06 | 15,11 | 2,48% | 2.952.843,00 |
| 14.10.2025 | 14,70 | 14,98 | 14,62 | 14,74 | 0,61% | 1.273.108,00 |
| 13.10.2025 | 14,68 | 15,10 | 14,54 | 14,65 | 3,24% | 1.351.750,00 |
| 10.10.2025 | 14,48 | 14,56 | 14,18 | 14,19 | -2,07% | 1.282.112,00 |
| 09.10.2025 | 14,45 | 14,80 | 14,43 | 14,49 | -0,07% | 1.207.659,00 |
| 08.10.2025 | 14,58 | 14,67 | 14,38 | 14,50 | -0,65% | 1.185.590,00 |
| 07.10.2025 | 14,85 | 14,85 | 14,60 | 14,60 | -1,75% | 867.938,00 |
| 06.10.2025 | 14,75 | 14,98 | 14,71 | 14,86 | 0,85% | 864.749,00 |
| 03.10.2025 | 15,16 | 15,27 | 14,73 | 14,73 | -2,61% | 2.352.812,00 |
| 02.10.2025 | 15,74 | 15,82 | 15,13 | 15,13 | -3,48% | 1.266.081,00 |
| 01.10.2025 | 15,66 | 15,85 | 15,53 | 15,67 | 0,10% | 590.546,00 |
| 30.09.2025 | 15,53 | 15,80 | 15,53 | 15,66 | 0,55% | 1.319.609,00 |
| 29.09.2025 | 15,55 | 15,74 | 15,55 | 15,57 | 0,74% | 939.418,00 |
| 26.09.2025 | 15,40 | 15,56 | 15,26 | 15,46 | 0,65% | 1.940.616,00 |
| 25.09.2025 | 15,54 | 15,58 | 15,32 | 15,36 | -0,94% | 837.358,00 |
| 24.09.2025 | 15,48 | 15,57 | 15,41 | 15,50 | 0,00% | 400.472,00 |
| 23.09.2025 | 15,77 | 15,89 | 15,49 | 15,50 | -1,59% | 626.634,00 |
| 22.09.2025 | 15,42 | 15,86 | 15,30 | 15,75 | 1,61% | 699.796,00 |
| 19.09.2025 | 15,67 | 15,67 | 15,37 | 15,50 | -0,51% | 3.565.909,00 |
| 18.09.2025 | 15,51 | 15,96 | 15,45 | 15,58 | 1,17% | 1.577.028,00 |
| 17.09.2025 | 15,30 | 15,42 | 15,00 | 15,40 | 0,79% | 1.268.432,00 |
| 16.09.2025 | 15,10 | 15,37 | 14,92 | 15,28 | 0,86% | 754.903,00 |
| 15.09.2025 | 15,04 | 15,36 | 15,04 | 15,15 | 1,00% | 903.626,00 |
| 12.09.2025 | 15,02 | 15,14 | 14,97 | 15,00 | -0,33% | 682.441,00 |
| 11.09.2025 | 15,05 | 15,19 | 14,98 | 15,05 | 0,07% | 271.389,00 |
| 10.09.2025 | 15,20 | 15,36 | 14,95 | 15,04 | -1,02% | 831.721,00 |
| 09.09.2025 | 15,16 | 15,35 | 15,10 | 15,20 | 0,20% | 539.507,00 |
| 08.09.2025 | 15,16 | 15,27 | 15,04 | 15,17 | -0,23% | 560.092,00 |
| 05.09.2025 | 15,40 | 15,53 | 15,20 | 15,20 | -1,01% | 720.694,00 |
| 04.09.2025 | 14,95 | 15,58 | 14,95 | 15,36 | 2,37% | 1.238.043,00 |
| 03.09.2025 | 14,90 | 15,10 | 14,90 | 15,00 | 0,67% | 946.110,00 |
| 02.09.2025 | 14,95 | 15,01 | 14,83 | 14,90 | -0,73% | 638.238,00 |
| 01.09.2025 | 15,01 | 15,11 | 14,98 | 15,01 | 0,07% | 458.800,00 |
| 29.08.2025 | 15,33 | 15,36 | 15,00 | 15,00 | -2,60% | 676.956,00 |
| 28.08.2025 | 15,08 | 15,44 | 15,05 | 15,40 | 2,67% | 743.882,00 |
| 27.08.2025 | 14,91 | 15,09 | 14,91 | 15,00 | 0,00% | 1.750.094,00 |
| 26.08.2025 | 15,43 | 15,43 | 14,96 | 15,00 | -3,38% | 4.095.672,00 |
| 25.08.2025 | 15,51 | 15,73 | 15,43 | 15,53 | -0,19% | 1.032.691,00 |
| 22.08.2025 | 15,13 | 15,59 | 15,10 | 15,56 | 2,37% | 876.520,00 |
| 21.08.2025 | 15,21 | 15,25 | 14,98 | 15,20 | -0,20% | 669.318,00 |
| 20.08.2025 | 15,13 | 15,40 | 15,12 | 15,23 | 0,16% | 694.670,00 |
| 19.08.2025 | 15,07 | 15,30 | 15,07 | 15,20 | 0,66% | 1.028.014,00 |
| 18.08.2025 | 15,10 | 15,11 | 14,74 | 15,10 | 0,27% | 978.130,00 |
| 15.08.2025 | 15,03 | 15,11 | 14,99 | 15,06 | 0,30% | 747.502,00 |
| 14.08.2025 | 15,06 | 15,18 | 14,96 | 15,02 | -0,40% | 1.076.714,00 |
| 13.08.2025 | 14,90 | 15,18 | 14,90 | 15,08 | 1,17% | 1.195.580,00 |
| 12.08.2025 | 15,00 | 15,10 | 14,83 | 14,90 | -0,37% | 2.034.384,00 |
| 11.08.2025 | 14,85 | 15,06 | 14,85 | 14,96 | 0,67% | 868.359,00 |
| 08.08.2025 | 14,89 | 15,04 | 14,75 | 14,86 | -0,44% | 1.283.679,00 |
| 07.08.2025 | 14,93 | 15,09 | 14,88 | 14,92 | -0,07% | 995.090,00 |
| 06.08.2025 | 14,94 | 15,04 | 14,78 | 14,93 | 0,03% | 1.625.716,00 |
| 05.08.2025 | 14,90 | 15,03 | 14,73 | 14,93 | 0,51% | 1.432.379,00 |
| 04.08.2025 | 14,23 | 14,85 | 14,23 | 14,85 | 4,58% | 2.745.017,00 |
| 01.08.2025 | 14,06 | 14,24 | 14,00 | 14,20 | 0,32% | 1.722.890,00 |
| 31.07.2025 | 14,32 | 14,38 | 14,16 | 14,16 | -0,88% | 2.277.778,00 |
| 30.07.2025 | 14,61 | 15,26 | 14,16 | 14,28 | -1,52% | 4.051.377,00 |
| 29.07.2025 | 14,55 | 14,80 | 14,37 | 14,50 | 0,73% | 1.797.202,00 |
| 28.07.2025 | 15,06 | 15,06 | 14,40 | 14,40 | -3,71% | 1.655.149,00 |
| 25.07.2025 | 14,93 | 15,08 | 14,80 | 14,95 | 0,74% | 960.608,00 |
| 24.07.2025 | 15,10 | 15,15 | 14,83 | 14,84 | -0,87% | 638.636,00 |
| 23.07.2025 | 15,00 | 15,12 | 14,88 | 14,97 | 0,60% | 1.041.001,00 |
| 22.07.2025 | 14,68 | 14,88 | 14,57 | 14,88 | 1,50% | 1.126.953,00 |
| 21.07.2025 | 14,83 | 15,00 | 14,56 | 14,66 | -0,74% | 1.259.210,00 |
| 18.07.2025 | 14,97 | 15,08 | 14,77 | 14,77 | 0,07% | 1.647.656,00 |
| 17.07.2025 | 15,42 | 15,45 | 14,47 | 14,76 | -3,21% | 2.186.667,00 |
| 16.07.2025 | 15,31 | 15,55 | 15,25 | 15,25 | 0,00% | 1.293.377,00 |
| 15.07.2025 | 15,21 | 15,41 | 15,12 | 15,25 | 1,16% | 1.061.454,00 |
| 14.07.2025 | 15,24 | 15,25 | 15,08 | 15,08 | -1,47% | 636.988,00 |
| 11.07.2025 | 15,23 | 15,30 | 15,11 | 15,30 | -0,03% | 786.554,00 |