18,600€
1,92%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,10 | 18,60 | 18,10 | 18,60 | 1,92% | - |
| 11.11.2026 | 18,15 | 18,25 | 17,95 | 18,25 | 0,83% | - |
| 10.11.2026 | 18,10 | 18,15 | 18,03 | 18,10 | 0,56% | - |
| 09.11.2026 | 17,85 | 18,08 | 17,80 | 18,00 | 1,12% | - |
| 06.11.2026 | 18,10 | 18,10 | 17,63 | 17,80 | -2,06% | 585,00 |
| 05.11.2026 | 18,50 | 18,58 | 18,13 | 18,18 | -1,76% | - |
| 04.11.2026 | 17,85 | 18,50 | 17,83 | 18,50 | 3,64% | - |
| 03.11.2026 | 17,65 | 17,88 | 17,60 | 17,85 | 0,28% | - |
| 02.11.2026 | 17,35 | 17,90 | 17,35 | 17,80 | 1,71% | - |
| 30.10.2026 | 17,25 | 17,53 | 17,20 | 17,50 | 1,16% | - |
| 29.10.2026 | 17,00 | 17,33 | 16,90 | 17,30 | 1,47% | - |
| 28.10.2026 | 17,05 | 17,20 | 16,98 | 17,05 | 0,00% | 17,00 |
| 27.10.2026 | 17,05 | 17,18 | 16,93 | 17,05 | 0,59% | - |
| 26.10.2026 | 16,90 | 17,20 | 16,90 | 16,95 | 0,30% | 351,00 |
| 23.10.2026 | 17,00 | 17,23 | 16,78 | 16,90 | -1,31% | 240,00 |
| 22.10.2026 | 17,10 | 17,33 | 17,00 | 17,13 | -0,72% | 17,00 |
| 21.10.2026 | 17,15 | 17,48 | 17,05 | 17,25 | 0,88% | 7,00 |
| 20.10.2026 | 17,05 | 17,28 | 16,90 | 17,10 | 0,00% | - |
| 19.10.2026 | 17,65 | 17,65 | 17,10 | 17,10 | -2,84% | - |
| 16.10.2026 | 18,05 | 18,18 | 17,55 | 17,60 | -2,22% | - |
| 15.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | - |
| 14.10.2026 | 18,20 | 18,25 | 17,85 | 17,85 | -1,92% | 3.245,00 |
| 13.10.2026 | 18,00 | 18,25 | 17,93 | 18,20 | 1,11% | 270,00 |
| 12.10.2026 | 18,05 | 18,08 | 17,73 | 18,00 | -0,28% | - |
| 09.10.2026 | 17,65 | 18,23 | 17,58 | 18,05 | 2,56% | 2.761,00 |
| 08.10.2026 | 17,50 | 17,75 | 17,40 | 17,60 | 0,28% | 58,00 |
| 07.10.2026 | 17,60 | 17,80 | 17,48 | 17,55 | -0,57% | - |
| 06.10.2026 | 17,60 | 17,88 | 17,53 | 17,65 | 0,57% | - |
| 05.10.2026 | 17,55 | 17,65 | 17,30 | 17,55 | 0,00% | - |
| 02.10.2026 | 17,55 | 17,78 | 17,50 | 17,55 | 0,00% | - |
| 01.10.2026 | 17,65 | 17,98 | 17,25 | 17,55 | -0,57% | - |
| 30.09.2026 | 17,90 | 17,90 | 17,55 | 17,65 | -1,12% | - |
| 29.09.2026 | 17,70 | 18,00 | 17,70 | 17,85 | 0,56% | - |
| 28.09.2026 | 17,85 | 17,88 | 17,70 | 17,75 | 0,00% | - |
| 25.09.2026 | 17,80 | 17,85 | 17,70 | 17,75 | 0,00% | - |
| 24.09.2026 | 17,75 | 17,98 | 17,70 | 17,75 | 0,00% | - |
| 23.09.2026 | 18,00 | 18,15 | 17,68 | 17,75 | -1,39% | - |
| 22.09.2026 | 18,05 | 18,33 | 18,00 | 18,00 | 0,00% | - |
| 21.09.2026 | 18,25 | 18,25 | 17,90 | 18,00 | -0,55% | - |
| 18.09.2026 | 18,15 | 18,20 | 17,93 | 18,10 | -0,28% | - |
| 17.09.2026 | 18,10 | 18,15 | 18,03 | 18,15 | 0,41% | 324,00 |
| 16.09.2026 | 17,95 | 18,13 | 17,83 | 18,08 | 0,70% | - |
| 15.09.2026 | 18,15 | 18,20 | 17,85 | 17,95 | -1,10% | - |
| 14.09.2026 | 17,65 | 18,28 | 17,65 | 18,15 | 2,54% | 2,00 |
| 11.09.2026 | 18,00 | 18,05 | 17,70 | 17,70 | -1,67% | 238,00 |
| 10.09.2026 | 18,10 | 18,10 | 17,80 | 18,00 | 0,00% | - |
| 09.09.2026 | 18,15 | 18,25 | 17,90 | 18,00 | -0,83% | 1.188,00 |
| 08.09.2026 | 18,50 | 18,60 | 18,15 | 18,15 | -2,16% | - |
| 07.09.2026 | 18,50 | 18,90 | 18,38 | 18,55 | -0,27% | - |
| 04.09.2026 | 18,55 | 18,70 | 18,28 | 18,60 | -0,53% | - |
| 03.09.2026 | 18,30 | 18,78 | 18,30 | 18,70 | 1,91% | 486,00 |
| 02.09.2026 | 18,20 | 18,35 | 17,93 | 18,35 | 0,82% | - |
| 01.09.2026 | 18,15 | 18,33 | 18,05 | 18,20 | -0,55% | - |
| 31.08.2026 | 18,60 | 18,68 | 18,30 | 18,30 | -1,61% | 48,00 |
| 28.08.2026 | 18,55 | 18,73 | 18,50 | 18,60 | 0,54% | 540,00 |
| 27.08.2026 | 18,60 | 18,60 | 18,40 | 18,50 | 0,27% | - |
| 26.08.2026 | 18,70 | 18,75 | 18,45 | 18,45 | -1,34% | - |
| 25.08.2026 | 18,75 | 18,85 | 18,60 | 18,70 | -0,27% | - |
| 24.08.2026 | 18,60 | 18,88 | 18,48 | 18,75 | 1,08% | - |
| 21.08.2026 | 18,50 | 18,70 | 18,38 | 18,55 | 0,27% | - |
| 20.08.2026 | 18,60 | 18,68 | 18,50 | 18,50 | -0,80% | - |