18,525€
3,49%
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 | 18,05 | 18,30 | 18,00 | 18,25 | 1,96% | 71,00 |
| 11.11.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | 8,00 |
| 10.11.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,28% | - |
| 09.11.2026 | 17,60 | 17,85 | 17,60 | 17,85 | 2,29% | 30,00 |
| 06.11.2026 | 17,65 | 17,65 | 17,40 | 17,45 | -3,59% | 500,00 |
| 05.11.2026 | 18,35 | 18,35 | 18,10 | 18,10 | -2,95% | 6,00 |
| 04.11.2026 | 17,70 | 18,65 | 17,70 | 18,65 | 5,67% | 10,00 |
| 03.11.2026 | 17,40 | 17,65 | 17,40 | 17,65 | 1,15% | - |
| 02.11.2026 | 17,45 | 17,45 | 17,30 | 17,45 | 2,05% | 21,00 |
| 30.10.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 29.10.2026 | 16,75 | 16,90 | 16,70 | 16,90 | -0,59% | - |
| 28.10.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 0,29% | - |
| 27.10.2026 | 16,80 | 16,95 | 16,80 | 16,95 | 0,00% | - |
| 26.10.2026 | 16,90 | 16,95 | 16,85 | 16,95 | 1,50% | 100,00 |
| 23.10.2026 | 16,85 | 16,90 | 16,70 | 16,70 | -1,76% | - |
| 22.10.2026 | 16,80 | 17,00 | 16,80 | 17,00 | -1,16% | - |
| 21.10.2026 | 16,85 | 17,20 | 16,85 | 17,20 | 1,18% | 25,00 |
| 20.10.2026 | 16,90 | 17,05 | 16,75 | 17,00 | 0,59% | 83,00 |
| 19.10.2026 | 17,25 | 17,25 | 16,90 | 16,90 | -5,32% | - |
| 16.10.2026 | 17,70 | 17,85 | 17,70 | 17,85 | 4,08% | - |
| 15.10.2026 | 17,30 | 17,30 | 17,15 | 17,15 | -3,65% | - |
| 14.10.2026 | 17,85 | 17,90 | 17,80 | 17,80 | -0,56% | - |
| 13.10.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | 20,00 |
| 12.10.2026 | 17,65 | 17,80 | 17,55 | 17,80 | 0,28% | 4,00 |
| 09.10.2026 | 17,75 | 17,95 | 17,75 | 17,75 | 2,60% | - |
| 08.10.2026 | 17,15 | 17,35 | 17,15 | 17,30 | -1,14% | - |
| 07.10.2026 | 17,50 | 17,50 | 17,40 | 17,50 | 0,29% | - |
| 06.10.2026 | 17,40 | 17,50 | 17,40 | 17,45 | 2,35% | 19,00 |
| 05.10.2026 | 17,30 | 17,30 | 17,05 | 17,05 | -1,45% | - |
| 02.10.2026 | 17,45 | 17,45 | 17,30 | 17,30 | -1,98% | - |
| 01.10.2026 | 17,10 | 17,65 | 17,05 | 17,65 | 1,73% | - |
| 30.09.2026 | 17,45 | 17,45 | 17,35 | 17,35 | -1,42% | - |
| 29.09.2026 | 17,45 | 17,65 | 17,45 | 17,60 | 0,57% | 65,00 |
| 28.09.2026 | 17,55 | 17,60 | 17,50 | 17,50 | 0,00% | - |
| 25.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 24.09.2026 | 17,45 | 17,60 | 17,45 | 17,60 | 0,86% | - |
| 23.09.2026 | 17,80 | 17,80 | 17,45 | 17,45 | -2,79% | - |
| 22.09.2026 | 17,85 | 17,95 | 17,85 | 17,95 | 0,56% | - |
| 21.09.2026 | 17,70 | 17,85 | 17,60 | 17,85 | 0,28% | - |
| 18.09.2026 | 17,75 | 17,80 | 17,75 | 17,80 | -0,28% | - |
| 17.09.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,56% | - |
| 16.09.2026 | 17,55 | 17,75 | 17,55 | 17,75 | 0,57% | - |
| 15.09.2026 | 17,85 | 17,85 | 17,65 | 17,65 | -1,12% | 46,00 |
| 14.09.2026 | 17,70 | 17,85 | 17,60 | 17,85 | 1,71% | - |
| 11.09.2026 | 17,60 | 17,95 | 17,55 | 17,55 | -0,57% | 429,00 |
| 10.09.2026 | 17,75 | 17,75 | 17,65 | 17,65 | -1,12% | - |
| 09.09.2026 | 17,95 | 17,95 | 17,85 | 17,85 | -1,11% | 30,00 |
| 08.09.2026 | 18,25 | 18,25 | 18,05 | 18,05 | -0,55% | - |
| 07.09.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,55% | - |
| 04.09.2026 | 18,35 | 18,35 | 18,05 | 18,05 | -1,90% | - |
| 03.09.2026 | 18,05 | 18,40 | 18,05 | 18,40 | 2,79% | 16,00 |
| 02.09.2026 | 17,65 | 17,90 | 17,65 | 17,90 | -0,28% | - |
| 01.09.2026 | 17,95 | 18,00 | 17,95 | 17,95 | -1,64% | - |
| 31.08.2026 | 18,30 | 18,30 | 18,25 | 18,25 | -0,27% | 13,00 |
| 28.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | - |
| 27.08.2026 | 18,20 | 18,20 | 18,15 | 18,15 | -1,36% | - |
| 26.08.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 0,00% | - |
| 25.08.2026 | 18,45 | 18,50 | 18,40 | 18,40 | -0,54% | 1.177,00 |
| 24.08.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 1,37% | - |
| 21.08.2026 | 18,10 | 18,25 | 18,10 | 18,25 | -0,54% | - |
| 20.08.2026 | 18,40 | 18,40 | 18,30 | 18,35 | 0,00% | - |
| 19.08.2026 | 18,60 | 18,60 | 18,35 | 18,35 | -0,81% | 4,00 |
| 18.08.2026 | 18,35 | 18,70 | 18,35 | 18,50 | 0,82% | 106,00 |
| 17.08.2026 | 18,65 | 18,75 | 18,35 | 18,35 | -1,61% | 55,00 |
| 14.08.2026 | 18,45 | 18,70 | 18,45 | 18,65 | 0,54% | - |
| 13.08.2026 | 18,95 | 18,95 | 18,55 | 18,55 | -2,37% | 1,00 |
| 12.08.2026 | 18,85 | 19,00 | 18,85 | 19,00 | 1,33% | - |
| 11.08.2026 | 18,65 | 18,75 | 18,65 | 18,75 | -1,83% | 3,00 |
| 10.08.2026 | 18,85 | 19,10 | 18,75 | 19,10 | 1,33% | 410,00 |
| 07.08.2026 | 19,00 | 19,20 | 18,85 | 18,85 | -1,31% | - |
| 06.08.2026 | 19,15 | 19,15 | 19,05 | 19,10 | 1,60% | - |
| 05.08.2026 | 18,35 | 18,80 | 18,35 | 18,80 | 2,17% | - |
| 04.08.2026 | 18,55 | 18,65 | 18,40 | 18,40 | -1,60% | 1,00 |
| 03.08.2026 | 18,50 | 18,70 | 18,45 | 18,70 | 1,91% | - |
| 31.07.2026 | 18,40 | 18,40 | 18,30 | 18,35 | -1,87% | - |
| 30.07.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 1,36% | 18,00 |
| 29.07.2026 | 18,55 | 18,65 | 18,45 | 18,45 | 1,65% | 17,00 |
| 28.07.2026 | 18,15 | 18,25 | 18,15 | 18,15 | 0,00% | - |
| 27.07.2026 | 18,00 | 18,15 | 17,80 | 18,15 | -1,89% | 51,00 |
| 24.07.2026 | 19,20 | 19,50 | 18,50 | 18,50 | 3,06% | 2.570,00 |
| 23.07.2026 | 18,15 | 18,15 | 17,95 | 17,95 | -2,71% | - |
| 22.07.2026 | 17,90 | 18,45 | 17,90 | 18,45 | 0,82% | - |
| 21.07.2026 | 18,35 | 18,45 | 18,30 | 18,30 | -1,61% | - |
| 20.07.2026 | 18,70 | 18,75 | 18,60 | 18,60 | -1,06% | - |
| 17.07.2026 | 18,75 | 18,80 | 18,75 | 18,80 | 0,27% | - |
| 16.07.2026 | 18,60 | 18,75 | 18,60 | 18,75 | 2,18% | - |
| 15.07.2026 | 18,20 | 18,40 | 18,15 | 18,35 | 0,55% | 601,00 |
| 14.07.2026 | 18,25 | 18,25 | 18,15 | 18,25 | -0,82% | 54,00 |
| 13.07.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 2,51% | 3,00 |
| 10.07.2026 | 17,90 | 17,95 | 17,90 | 17,95 | 0,56% | - |
| 09.07.2026 | 17,60 | 17,85 | 17,55 | 17,85 | 1,71% | 20,00 |
| 08.07.2026 | 17,85 | 17,90 | 17,35 | 17,55 | -1,68% | 122,00 |
| 07.07.2026 | 17,85 | 17,95 | 17,85 | 17,85 | -1,11% | - |
| 06.07.2026 | 18,00 | 18,25 | 18,00 | 18,05 | 1,69% | - |
| 03.07.2026 | 17,65 | 17,75 | 17,65 | 17,75 | 1,43% | 10,00 |
| 02.07.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 1,45% | 1,00 |
| 01.07.2026 | 16,90 | 17,25 | 16,85 | 17,25 | 2,68% | 200,00 |
| 30.06.2026 | 16,95 | 16,95 | 16,80 | 16,80 | -3,72% | - |
| 29.06.2026 | 16,70 | 17,45 | 16,70 | 17,45 | 2,35% | 400,00 |
| 26.06.2026 | 16,80 | 17,05 | 16,45 | 17,05 | 3,02% | 545,00 |