16,700€
1,52%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,55 | 16,83 | 16,45 | 16,70 | 1,52% | - |
| 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% | - |
| 21.04.2026 | 15,85 | 15,90 | 15,85 | 15,85 | -0,31% | 11,00 |
| 20.04.2026 | 16,00 | 16,05 | 15,90 | 15,90 | -1,55% | 6,00 |
| 17.04.2026 | 15,75 | 16,15 | 15,75 | 16,15 | 1,57% | - |
| 16.04.2026 | 16,05 | 16,05 | 15,90 | 15,90 | 2,91% | - |
| 15.04.2026 | 15,60 | 15,60 | 15,45 | 15,45 | -2,22% | - |
| 14.04.2026 | 15,75 | 15,90 | 15,75 | 15,80 | -1,56% | 47,00 |
| 13.04.2026 | 15,65 | 16,05 | 15,65 | 16,05 | -0,93% | 3,00 |
| 10.04.2026 | 15,75 | 16,20 | 15,75 | 16,20 | 2,21% | - |
| 09.04.2026 | 15,85 | 15,95 | 15,85 | 15,85 | -3,06% | - |
| 08.04.2026 | 16,45 | 16,45 | 16,35 | 16,35 | 1,87% | 100,00 |
| 07.04.2026 | 15,30 | 16,05 | 15,30 | 16,05 | 7,83% | - |
| 02.04.2026 | 14,71 | 14,89 | 14,71 | 14,89 | -1,29% | - |
| 01.04.2026 | 15,02 | 15,08 | 14,96 | 15,08 | 0,84% | 9,00 |
| 31.03.2026 | 14,89 | 14,96 | 14,89 | 14,96 | 1,60% | - |
| 30.03.2026 | 14,82 | 14,82 | 14,72 | 14,72 | -1,01% | - |
| 27.03.2026 | 14,92 | 14,92 | 14,87 | 14,87 | -1,46% | - |
| 26.03.2026 | 14,99 | 15,09 | 14,88 | 15,09 | 0,10% | - |
| 25.03.2026 | 15,10 | 15,11 | 15,08 | 15,08 | 0,30% | - |
| 24.03.2026 | 14,97 | 15,03 | 14,97 | 15,03 | -0,50% | - |
| 23.03.2026 | 14,44 | 15,11 | 14,41 | 15,11 | 2,16% | - |
| 20.03.2026 | 14,70 | 14,84 | 14,70 | 14,79 | -0,10% | 167,00 |
| 19.03.2026 | 14,89 | 14,89 | 14,80 | 14,80 | -2,73% | - |
| 18.03.2026 | 15,44 | 15,44 | 15,22 | 15,22 | -2,28% | - |
| 17.03.2026 | 15,25 | 15,57 | 15,25 | 15,57 | 0,71% | 40,00 |
| 16.03.2026 | 15,34 | 15,50 | 15,34 | 15,46 | -0,64% | - |
| 13.03.2026 | 15,42 | 15,76 | 15,42 | 15,56 | -1,55% | 5,00 |
| 12.03.2026 | 15,85 | 15,89 | 15,81 | 15,81 | -1,10% | - |
| 11.03.2026 | 16,18 | 16,18 | 15,98 | 15,98 | -2,17% | - |
| 10.03.2026 | 15,97 | 16,50 | 15,97 | 16,34 | 3,78% | 301,00 |
| 09.03.2026 | 15,74 | 15,74 | 15,45 | 15,74 | -1,84% | - |
| 06.03.2026 | 16,07 | 16,37 | 16,04 | 16,04 | -0,80% | 50,00 |
| 05.03.2026 | 15,80 | 16,20 | 15,79 | 16,17 | 1,92% | 6,00 |
| 04.03.2026 | 15,51 | 15,86 | 15,51 | 15,86 | 0,76% | 10,00 |
| 03.03.2026 | 16,25 | 16,25 | 15,74 | 15,74 | -5,83% | - |
| 02.03.2026 | 16,65 | 16,72 | 16,65 | 16,72 | -0,80% | - |
| 27.02.2026 | 16,88 | 16,88 | 16,84 | 16,85 | -2,03% | - |
| 26.02.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 2,29% | 56,00 |
| 25.02.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 1,75% | 16,00 |
| 24.02.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -2,62% | - |
| 23.02.2026 | 16,30 | 16,97 | 16,30 | 16,97 | 2,54% | 85,00 |
| 20.02.2026 | 16,79 | 17,04 | 16,55 | 16,55 | -0,48% | - |
| 19.02.2026 | 15,86 | 16,63 | 15,86 | 16,63 | 2,31% | 51,00 |
| 18.02.2026 | 14,84 | 16,26 | 14,84 | 16,26 | 14,27% | 68,00 |
| 17.02.2026 | 13,90 | 14,23 | 13,87 | 14,23 | 1,53% | - |
| 16.02.2026 | 14,06 | 14,11 | 13,96 | 14,01 | 0,14% | 10,00 |
| 13.02.2026 | 14,26 | 14,26 | 13,99 | 13,99 | -3,28% | 40,00 |
| 12.02.2026 | 14,43 | 14,55 | 14,43 | 14,47 | 0,24% | - |
| 11.02.2026 | 15,31 | 15,39 | 14,43 | 14,43 | -7,14% | 53,00 |
| 10.02.2026 | 15,48 | 15,54 | 15,48 | 15,54 | 0,19% | - |
| 09.02.2026 | 15,49 | 15,51 | 15,46 | 15,51 | 1,27% | - |
| 06.02.2026 | 15,03 | 15,32 | 14,97 | 15,32 | -1,83% | 35,00 |
| 05.02.2026 | 15,91 | 15,91 | 15,60 | 15,60 | -0,41% | - |
| 04.02.2026 | 15,81 | 15,81 | 15,39 | 15,67 | -5,75% | - |
| 03.02.2026 | 17,23 | 17,23 | 16,62 | 16,62 | -3,43% | 150,00 |
| 02.02.2026 | 16,80 | 17,21 | 16,80 | 17,21 | -0,23% | 79,00 |
| 30.01.2026 | 17,05 | 17,41 | 17,05 | 17,25 | -0,81% | 75,00 |
| 29.01.2026 | 17,25 | 17,39 | 17,13 | 17,39 | 2,26% | 151,00 |
| 28.01.2026 | 16,78 | 17,01 | 16,78 | 17,01 | -2,30% | - |
| 27.01.2026 | 17,51 | 17,51 | 17,41 | 17,41 | 0,35% | - |
| 26.01.2026 | 17,33 | 17,35 | 17,33 | 17,35 | 0,46% | - |
| 23.01.2026 | 16,93 | 17,27 | 16,93 | 17,27 | 3,48% | 30,00 |
| 22.01.2026 | 16,70 | 16,70 | 16,69 | 16,69 | 1,71% | 10,00 |