18,700€
1,08%
Echtzeit-Aktienkurs HAVAS N.V. EO - 2,0
Bid:
Ask:
Aktienkurse zur HAVAS N.V. EO - 2,0 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,50 | 19,10 | 18,35 | 18,65 | 0,81% | 90.374,00 |
| 29.07.2026 | 18,75 | 19,00 | 18,50 | 18,50 | -1,07% | 89.312,00 |
| 28.07.2026 | 18,15 | 18,90 | 18,15 | 18,70 | 2,47% | 154.212,00 |
| 27.07.2026 | 17,95 | 18,45 | 17,85 | 18,25 | -1,62% | 107.151,00 |
| 24.07.2026 | 19,35 | 20,10 | 18,50 | 18,55 | 1,37% | 197.166,00 |
| 23.07.2026 | 18,40 | 18,45 | 18,00 | 18,30 | -0,54% | 89.218,00 |
| 22.07.2026 | 18,45 | 18,70 | 18,10 | 18,40 | -0,27% | 54.240,00 |
| 21.07.2026 | 18,95 | 18,95 | 18,30 | 18,45 | -2,12% | 89.753,00 |
| 20.07.2026 | 18,90 | 19,15 | 18,65 | 18,85 | -0,79% | 97.857,00 |
| 17.07.2026 | 18,95 | 19,15 | 18,85 | 19,00 | -0,26% | 91.353,00 |
| 16.07.2026 | 18,95 | 19,25 | 18,80 | 19,05 | 0,53% | 89.309,00 |
| 15.07.2026 | 18,55 | 19,00 | 18,30 | 18,95 | 2,71% | 96.035,00 |
| 14.07.2026 | 18,45 | 18,60 | 18,20 | 18,45 | 0,00% | 61.198,00 |
| 13.07.2026 | 18,20 | 18,70 | 18,10 | 18,45 | 1,37% | 110.541,00 |
| 10.07.2026 | 18,20 | 18,30 | 18,10 | 18,20 | 0,55% | 93.354,00 |
| 09.07.2026 | 17,80 | 18,30 | 17,80 | 18,10 | 1,97% | 71.675,00 |
| 08.07.2026 | 18,10 | 18,20 | 17,55 | 17,75 | -2,47% | 123.205,00 |
| 07.07.2026 | 17,80 | 18,30 | 17,65 | 18,20 | 1,11% | 55.943,00 |
| 06.07.2026 | 18,05 | 18,55 | 18,00 | 18,00 | -0,28% | 87.006,00 |
| 03.07.2026 | 17,85 | 18,10 | 17,80 | 18,05 | 1,12% | 66.341,00 |
| 02.07.2026 | 17,70 | 17,90 | 17,45 | 17,85 | 1,13% | 61.065,00 |
| 01.07.2026 | 17,05 | 17,85 | 17,05 | 17,65 | 3,52% | 75.177,00 |
| 30.06.2026 | 17,15 | 17,25 | 16,90 | 17,05 | -0,87% | 96.882,00 |
| 29.06.2026 | 17,00 | 17,50 | 16,90 | 17,20 | 1,78% | 94.278,00 |
| 26.06.2026 | 16,85 | 17,05 | 16,55 | 16,90 | 0,30% | 78.951,00 |
| 25.06.2026 | 17,00 | 17,00 | 16,65 | 16,85 | -0,59% | 81.907,00 |
| 24.06.2026 | 16,90 | 17,00 | 16,55 | 16,95 | 0,00% | 52.674,00 |
| 23.06.2026 | 16,90 | 17,15 | 16,75 | 16,95 | -0,59% | 49.797,00 |
| 22.06.2026 | 17,15 | 17,20 | 16,90 | 17,05 | -0,29% | 75.070,00 |
| 19.06.2026 | 17,15 | 17,35 | 17,05 | 17,10 | 0,00% | 125.108,00 |
| 18.06.2026 | 17,10 | 17,15 | 16,80 | 17,10 | -0,58% | 88.875,00 |
| 17.06.2026 | 17,35 | 17,35 | 17,05 | 17,20 | -0,29% | 63.992,00 |
| 16.06.2026 | 17,25 | 17,45 | 17,15 | 17,25 | 0,00% | 64.728,00 |
| 15.06.2026 | 17,30 | 17,45 | 17,20 | 17,25 | 0,00% | 56.546,00 |
| 12.06.2026 | 16,95 | 17,25 | 16,80 | 17,25 | 2,07% | 66.641,00 |
| 11.06.2026 | 17,10 | 17,25 | 16,70 | 16,90 | -1,74% | 87.659,00 |
| 10.06.2026 | 17,15 | 17,30 | 16,85 | 17,20 | 0,00% | 63.519,00 |
| 09.06.2026 | 17,35 | 17,80 | 17,15 | 17,20 | 2,38% | 210.963,00 |
| 08.06.2026 | 16,65 | 16,95 | 16,55 | 16,80 | 0,60% | 46.547,00 |
| 05.06.2026 | 16,90 | 17,20 | 16,65 | 16,70 | -1,76% | 71.834,00 |
| 04.06.2026 | 16,60 | 17,00 | 16,60 | 17,00 | 1,49% | 97.550,00 |
| 03.06.2026 | 16,75 | 16,95 | 16,60 | 16,75 | -0,59% | 68.479,00 |
| 02.06.2026 | 17,30 | 17,60 | 16,70 | 16,85 | -2,60% | 75.958,00 |
| 01.06.2026 | 16,95 | 17,55 | 16,85 | 17,30 | 2,06% | 151.573,00 |
| 29.05.2026 | 16,50 | 17,00 | 16,50 | 16,95 | 2,42% | 743.275,00 |
| 28.05.2026 | 16,60 | 16,75 | 16,35 | 16,55 | -0,30% | 47.705,00 |
| 27.05.2026 | 16,65 | 16,75 | 16,40 | 16,60 | -0,30% | 62.097,00 |
| 26.05.2026 | 16,85 | 16,90 | 16,50 | 16,65 | -1,19% | 55.248,00 |
| 25.05.2026 | 16,50 | 16,85 | 16,45 | 16,85 | 2,12% | 76.922,00 |
| 22.05.2026 | 16,15 | 16,65 | 16,05 | 16,50 | 2,48% | 103.333,00 |
| 21.05.2026 | 16,30 | 16,40 | 16,05 | 16,10 | -1,23% | 59.379,00 |
| 20.05.2026 | 16,20 | 16,35 | 15,85 | 16,30 | 0,62% | 61.802,00 |
| 19.05.2026 | 16,15 | 16,60 | 16,15 | 16,20 | 0,00% | 66.786,00 |
| 18.05.2026 | 15,60 | 16,25 | 15,60 | 16,20 | 2,53% | 65.493,00 |
| 15.05.2026 | 15,60 | 15,85 | 15,50 | 15,80 | -3,07% | 92.513,00 |
| 14.05.2026 | 16,00 | 16,40 | 16,00 | 16,30 | 2,19% | 82.041,00 |
| 13.05.2026 | 16,35 | 16,35 | 15,95 | 15,95 | -2,15% | 81.671,00 |
| 12.05.2026 | 16,55 | 16,55 | 16,30 | 16,30 | -1,81% | 81.160,00 |
| 11.05.2026 | 16,60 | 16,85 | 16,55 | 16,60 | -0,30% | 46.093,00 |
| 08.05.2026 | 16,65 | 16,85 | 16,65 | 16,65 | -0,30% | 44.149,00 |
| 07.05.2026 | 16,90 | 16,95 | 16,60 | 16,70 | -0,60% | 80.900,00 |
| 06.05.2026 | 16,50 | 17,15 | 16,45 | 16,80 | 2,44% | 80.632,00 |
| 05.05.2026 | 16,20 | 16,45 | 16,10 | 16,40 | 2,18% | 80.238,00 |
| 04.05.2026 | 16,20 | 16,25 | 15,95 | 16,05 | -0,93% | 74.826,00 |
| 30.04.2026 | 16,10 | 16,25 | 15,95 | 16,20 | 0,62% | 80.700,00 |
| 29.04.2026 | 16,35 | 16,40 | 15,95 | 16,10 | -1,53% | 43.612,00 |
| 28.04.2026 | 16,35 | 16,40 | 16,10 | 16,35 | 0,93% | 72.541,00 |
| 27.04.2026 | 16,00 | 16,40 | 15,85 | 16,20 | 1,25% | 48.623,00 |
| 24.04.2026 | 16,10 | 16,20 | 16,00 | 16,00 | -0,93% | 41.389,00 |
| 23.04.2026 | 16,35 | 16,40 | 15,95 | 16,15 | -0,92% | 49.137,00 |
| 22.04.2026 | 16,10 | 16,35 | 15,95 | 16,30 | 0,62% | 85.874,00 |
| 21.04.2026 | 16,05 | 16,25 | 15,95 | 16,20 | 0,62% | 65.398,00 |
| 20.04.2026 | 16,10 | 16,35 | 16,05 | 16,10 | -1,53% | 78.036,00 |
| 17.04.2026 | 16,05 | 16,50 | 15,95 | 16,35 | 1,87% | 126.164,00 |
| 16.04.2026 | 16,05 | 16,40 | 15,90 | 16,05 | 0,63% | 139.663,00 |
| 15.04.2026 | 16,20 | 16,20 | 15,50 | 15,95 | -2,45% | 217.559,00 |
| 14.04.2026 | 16,30 | 16,45 | 15,90 | 16,35 | 0,62% | 115.501,00 |
| 13.04.2026 | 16,15 | 16,55 | 16,00 | 16,25 | 0,31% | 62.562,00 |
| 10.04.2026 | 15,85 | 16,45 | 15,85 | 16,20 | 1,57% | 109.036,00 |
| 09.04.2026 | 16,25 | 16,25 | 15,55 | 15,95 | -1,24% | 145.428,00 |
| 08.04.2026 | 16,45 | 16,70 | 16,15 | 16,15 | 1,57% | 150.998,00 |
| 07.04.2026 | 15,35 | 16,45 | 15,25 | 15,90 | 3,79% | 162.907,00 |
| 02.04.2026 | 15,00 | 15,35 | 14,90 | 15,32 | 0,54% | 71.879,00 |
| 01.04.2026 | 15,27 | 15,36 | 15,09 | 15,24 | 1,65% | 80.569,00 |
| 31.03.2026 | 15,06 | 15,14 | 14,88 | 14,99 | -0,79% | 82.464,00 |
| 30.03.2026 | 14,92 | 15,11 | 14,84 | 15,11 | 0,57% | 181.797,00 |
| 27.03.2026 | 15,19 | 15,19 | 14,90 | 15,02 | -0,91% | 57.836,00 |
| 26.03.2026 | 15,23 | 15,38 | 15,02 | 15,16 | -0,66% | 55.870,00 |
| 25.03.2026 | 15,32 | 15,47 | 15,12 | 15,26 | 1,64% | 100.882,00 |
| 24.03.2026 | 15,00 | 15,47 | 15,00 | 15,02 | 0,59% | 103.556,00 |
| 23.03.2026 | 14,52 | 15,39 | 14,45 | 14,93 | 0,05% | 66.752,00 |
| 20.03.2026 | 14,90 | 15,02 | 14,73 | 14,92 | 0,26% | 309.399,00 |
| 19.03.2026 | 15,02 | 15,08 | 14,88 | 14,88 | -2,01% | 89.810,00 |
| 18.03.2026 | 15,58 | 15,67 | 15,10 | 15,19 | -2,01% | 128.586,00 |
| 17.03.2026 | 15,64 | 15,89 | 15,50 | 15,50 | -1,87% | 107.898,00 |
| 16.03.2026 | 15,99 | 15,99 | 15,60 | 15,80 | -0,59% | 32.907,00 |
| 13.03.2026 | 15,71 | 16,08 | 15,53 | 15,89 | 0,65% | 80.549,00 |
| 12.03.2026 | 16,10 | 16,20 | 15,72 | 15,79 | -1,72% | 76.705,00 |
| 11.03.2026 | 16,46 | 16,46 | 16,06 | 16,06 | -2,48% | 60.800,00 |
| 10.03.2026 | 16,40 | 16,79 | 16,13 | 16,47 | 2,50% | 154.269,00 |