17,250€
0,88%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,18 | 17,18 | 17,03 | 17,10 | 0,00% | - |
| 20.10.2026 | 17,10 | 17,25 | 16,85 | 17,10 | -0,29% | 56.585,00 |
| 19.10.2026 | 17,50 | 17,50 | 17,05 | 17,15 | -2,83% | 76.200,00 |
| 16.10.2026 | 17,85 | 18,15 | 17,60 | 17,65 | -1,40% | 100.085,00 |
| 15.10.2026 | 17,90 | 18,05 | 17,05 | 17,90 | 0,28% | 220.104,00 |
| 14.10.2026 | 18,10 | 18,25 | 17,85 | 17,85 | -1,92% | 63.151,00 |
| 13.10.2026 | 18,00 | 18,25 | 17,90 | 18,20 | 1,11% | 108.938,00 |
| 12.10.2026 | 18,00 | 18,05 | 17,65 | 18,00 | -0,55% | 91.966,00 |
| 09.10.2026 | 17,60 | 18,25 | 17,60 | 18,10 | 2,84% | 149.716,00 |
| 08.10.2026 | 17,40 | 17,75 | 17,35 | 17,60 | 0,28% | 77.987,00 |
| 07.10.2026 | 17,65 | 17,75 | 17,40 | 17,55 | -0,85% | 84.909,00 |
| 06.10.2026 | 17,55 | 17,85 | 17,55 | 17,70 | 0,85% | 128.744,00 |
| 05.10.2026 | 17,50 | 17,65 | 17,25 | 17,55 | 0,00% | 70.391,00 |
| 02.10.2026 | 17,55 | 17,75 | 17,50 | 17,55 | 0,00% | 54.281,00 |
| 01.10.2026 | 17,55 | 17,95 | 17,20 | 17,55 | -0,57% | 65.896,00 |
| 30.09.2026 | 17,70 | 17,80 | 17,50 | 17,65 | -1,12% | 90.513,00 |
| 29.09.2026 | 17,65 | 18,00 | 17,65 | 17,85 | 0,85% | 46.372,00 |
| 28.09.2026 | 17,70 | 17,85 | 17,70 | 17,70 | 0,00% | 37.438,00 |
| 25.09.2026 | 17,90 | 17,90 | 17,70 | 17,70 | 0,00% | 43.882,00 |
| 24.09.2026 | 17,60 | 17,95 | 17,60 | 17,70 | -0,28% | 45.792,00 |
| 23.09.2026 | 18,10 | 18,15 | 17,65 | 17,75 | -1,39% | 63.692,00 |
| 22.09.2026 | 18,20 | 18,30 | 17,95 | 18,00 | 0,00% | 82.538,00 |
| 21.09.2026 | 18,05 | 18,15 | 17,85 | 18,00 | -0,55% | 44.099,00 |
| 18.09.2026 | 18,05 | 18,20 | 17,85 | 18,10 | -0,28% | 113.902,00 |
| 17.09.2026 | 18,15 | 18,15 | 17,95 | 18,15 | 0,55% | 42.889,00 |
| 16.09.2026 | 17,80 | 18,10 | 17,80 | 18,05 | 0,56% | 64.986,00 |
| 15.09.2026 | 18,20 | 18,20 | 17,80 | 17,95 | -1,37% | 45.813,00 |
| 14.09.2026 | 17,65 | 18,25 | 17,65 | 18,20 | 2,82% | 53.126,00 |
| 11.09.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | 43.508,00 |
| 10.09.2026 | 17,95 | 18,05 | 17,80 | 18,00 | 0,00% | 30.620,00 |
| 09.09.2026 | 18,10 | 18,25 | 17,90 | 18,00 | -1,37% | 49.913,00 |
| 08.09.2026 | 18,50 | 18,60 | 18,15 | 18,25 | -1,62% | 72.888,00 |
| 07.09.2026 | 18,40 | 18,90 | 18,35 | 18,55 | -0,27% | 59.788,00 |
| 04.09.2026 | 18,75 | 18,75 | 18,25 | 18,60 | -0,53% | 77.032,00 |
| 03.09.2026 | 18,45 | 18,75 | 18,25 | 18,70 | 1,91% | 48.463,00 |
| 02.09.2026 | 18,05 | 18,35 | 17,85 | 18,35 | 0,82% | 51.114,00 |
| 01.09.2026 | 18,30 | 18,35 | 18,00 | 18,20 | -0,55% | 67.423,00 |
| 31.08.2026 | 18,60 | 18,60 | 18,25 | 18,30 | -1,61% | 82.366,00 |
| 28.08.2026 | 18,60 | 18,70 | 18,45 | 18,60 | 0,54% | 67.484,00 |
| 27.08.2026 | 18,45 | 18,55 | 18,35 | 18,50 | 0,27% | 64.451,00 |
| 26.08.2026 | 18,55 | 18,75 | 18,45 | 18,45 | -1,34% | 57.192,00 |
| 25.08.2026 | 18,65 | 18,80 | 18,55 | 18,70 | -0,27% | 58.853,00 |
| 24.08.2026 | 18,50 | 18,85 | 18,45 | 18,75 | 1,08% | 59.259,00 |
| 21.08.2026 | 18,50 | 18,70 | 18,30 | 18,55 | 0,27% | 61.988,00 |
| 20.08.2026 | 18,75 | 18,80 | 18,50 | 18,50 | -0,80% | 41.542,00 |
| 19.08.2026 | 18,80 | 19,00 | 18,50 | 18,65 | -0,53% | 91.496,00 |
| 18.08.2026 | 18,55 | 18,85 | 18,55 | 18,75 | 0,81% | 73.120,00 |
| 17.08.2026 | 18,90 | 19,10 | 18,55 | 18,60 | -1,85% | 66.579,00 |
| 14.08.2026 | 18,55 | 19,05 | 18,55 | 18,95 | 1,34% | 297.262,00 |
| 13.08.2026 | 19,10 | 19,30 | 18,50 | 18,70 | -2,09% | 114.042,00 |
| 12.08.2026 | 19,00 | 19,35 | 18,90 | 19,10 | 0,00% | 81.772,00 |
| 11.08.2026 | 18,95 | 19,15 | 18,90 | 19,10 | 1,06% | 121.683,00 |
| 10.08.2026 | 19,30 | 19,30 | 18,80 | 18,90 | -1,82% | 125.919,00 |
| 07.08.2026 | 19,40 | 19,45 | 18,95 | 19,25 | -0,26% | 68.493,00 |
| 06.08.2026 | 19,10 | 19,60 | 19,10 | 19,30 | 1,05% | 104.871,00 |
| 05.08.2026 | 18,65 | 19,15 | 18,65 | 19,10 | 2,14% | 96.517,00 |
| 04.08.2026 | 18,90 | 19,00 | 18,45 | 18,70 | -0,80% | 82.283,00 |
| 03.08.2026 | 18,65 | 19,10 | 18,60 | 18,85 | 1,62% | 70.845,00 |
| 31.07.2026 | 18,60 | 18,70 | 18,40 | 18,55 | -0,54% | 151.936,00 |
| 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 |