17,975€
-0,42%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 16,60 | 16,60 | 16,50 | 16,55 | 0,00% | 30,00 |
| 24.06.2026 | 16,50 | 16,55 | 16,45 | 16,55 | -0,90% | - |
| 23.06.2026 | 16,50 | 16,70 | 16,50 | 16,70 | -0,30% | - |
| 22.06.2026 | 16,90 | 16,90 | 16,70 | 16,75 | -0,89% | 5,00 |
| 19.06.2026 | 17,05 | 17,05 | 16,90 | 16,90 | 1,20% | - |
| 18.06.2026 | 16,85 | 16,85 | 16,70 | 16,70 | -1,47% | - |
| 17.06.2026 | 17,10 | 17,10 | 16,95 | 16,95 | -0,59% | 25,00 |
| 16.06.2026 | 17,00 | 17,05 | 16,95 | 17,05 | -0,29% | 26,00 |
| 15.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 12.06.2026 | 16,80 | 16,80 | 16,65 | 16,70 | -1,18% | - |
| 11.06.2026 | 16,80 | 16,90 | 16,65 | 16,90 | 0,60% | 145,00 |
| 10.06.2026 | 17,00 | 17,00 | 16,70 | 16,80 | -4,27% | - |
| 09.06.2026 | 17,55 | 17,55 | 16,95 | 17,55 | 6,04% | 1.017,00 |
| 08.06.2026 | 16,40 | 16,60 | 16,40 | 16,55 | -0,60% | 14,00 |
| 05.06.2026 | 17,10 | 17,10 | 16,65 | 16,65 | 0,91% | 150,00 |
| 04.06.2026 | 16,45 | 16,50 | 16,45 | 16,50 | 0,00% | - |
| 03.06.2026 | 16,50 | 16,50 | 16,45 | 16,50 | -0,60% | - |
| 02.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 01.06.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 0,30% | 5,00 |
| 29.05.2026 | 16,45 | 16,65 | 16,45 | 16,65 | 2,78% | - |
| 28.05.2026 | 16,25 | 16,25 | 16,20 | 16,20 | -0,61% | - |
| 27.05.2026 | 16,40 | 16,45 | 16,30 | 16,30 | -1,21% | - |
| 26.05.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | - |
| 25.05.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 2,47% | - |
| 22.05.2026 | 15,95 | 16,20 | 15,95 | 16,20 | 1,57% | 7,00 |
| 21.05.2026 | 15,90 | 16,05 | 15,90 | 15,95 | 1,27% | 20,00 |
| 20.05.2026 | 15,85 | 15,90 | 15,75 | 15,75 | -2,17% | - |
| 19.05.2026 | 16,05 | 16,50 | 16,05 | 16,10 | 1,58% | 1.010,00 |
| 18.05.2026 | 15,65 | 15,85 | 15,60 | 15,85 | 2,26% | - |
| 15.05.2026 | 15,75 | 15,75 | 15,30 | 15,50 | -3,73% | 400,00 |
| 14.05.2026 | 16,10 | 16,15 | 16,10 | 16,10 | 0,63% | - |
| 13.05.2026 | 15,95 | 16,00 | 15,95 | 16,00 | -1,54% | 40,00 |
| 12.05.2026 | 16,15 | 16,25 | 16,10 | 16,25 | -1,81% | - |
| 11.05.2026 | 16,35 | 16,55 | 16,35 | 16,55 | 0,00% | - |
| 08.05.2026 | 16,45 | 16,55 | 16,45 | 16,55 | 0,61% | - |
| 07.05.2026 | 16,60 | 16,65 | 16,45 | 16,45 | -1,20% | 11,00 |
| 06.05.2026 | 16,30 | 16,65 | 16,30 | 16,65 | 4,06% | - |
| 05.05.2026 | 16,05 | 16,05 | 16,00 | 16,00 | 0,63% | - |
| 04.05.2026 | 15,85 | 16,40 | 15,85 | 15,90 | 0,00% | 1.000,00 |
| 30.04.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 29.04.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -1,25% | 1,00 |
| 28.04.2026 | 15,95 | 16,05 | 15,95 | 16,00 | 0,63% | - |
| 27.04.2026 | 15,85 | 15,90 | 15,80 | 15,90 | 0,32% | - |
| 24.04.2026 | 15,80 | 15,85 | 15,80 | 15,85 | -1,25% | - |
| 23.04.2026 | 16,00 | 16,05 | 16,00 | 16,05 | 0,94% | - |
| 22.04.2026 | 15,75 | 15,90 | 15,75 | 15,90 | 0,32% | - |