18,450€
-0,27%
Echtzeit-Aktienkurs Haseko Corp.
Bid:
Ask:
Aktienkurse zur Haseko Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 18,15 | 18,75 | 18,05 | 18,40 | 2,79% | - |
| 05.02.2026 | 17,95 | 18,35 | 17,90 | 17,90 | 1,42% | - |
| 04.02.2026 | 17,65 | 17,85 | 17,60 | 17,65 | 3,22% | - |
| 03.02.2026 | 17,50 | 17,55 | 17,10 | 17,10 | -1,44% | - |
| 02.02.2026 | 17,15 | 17,40 | 17,15 | 17,35 | 0,29% | - |
| 30.01.2026 | 17,25 | 17,35 | 17,15 | 17,30 | 0,87% | - |
| 29.01.2026 | 17,05 | 17,15 | 17,00 | 17,15 | 0,00% | - |
| 28.01.2026 | 17,15 | 17,25 | 17,10 | 17,15 | -1,72% | - |
| 27.01.2026 | 17,55 | 17,65 | 17,35 | 17,45 | -0,29% | - |
| 26.01.2026 | 17,55 | 17,60 | 17,45 | 17,50 | -0,28% | - |
| 23.01.2026 | 17,45 | 17,55 | 17,45 | 17,55 | 1,45% | - |
| 22.01.2026 | 17,45 | 17,55 | 17,30 | 17,30 | -1,42% | - |
| 21.01.2026 | 17,45 | 17,60 | 17,40 | 17,55 | 1,15% | - |
| 20.01.2026 | 17,45 | 17,50 | 17,25 | 17,35 | -1,98% | - |
| 19.01.2026 | 17,75 | 17,75 | 17,65 | 17,70 | -1,39% | - |
| 16.01.2026 | 17,95 | 18,00 | 17,90 | 17,95 | 0,84% | - |
| 15.01.2026 | 17,75 | 17,85 | 17,70 | 17,80 | 1,14% | - |
| 14.01.2026 | 17,55 | 17,65 | 17,50 | 17,60 | 0,28% | - |
| 13.01.2026 | 17,55 | 17,60 | 17,55 | 17,55 | -1,13% | - |
| 12.01.2026 | 17,85 | 17,85 | 17,70 | 17,75 | -0,28% | - |
| 09.01.2026 | 17,45 | 17,85 | 17,35 | 17,80 | 2,30% | - |
| 08.01.2026 | 17,35 | 17,45 | 17,35 | 17,40 | 2,96% | - |
| 07.01.2026 | 17,15 | 17,15 | 16,90 | 16,90 | -1,17% | - |
| 06.01.2026 | 17,15 | 17,15 | 17,05 | 17,10 | 0,59% | - |
| 05.01.2026 | 16,85 | 17,05 | 16,85 | 17,00 | 0,00% | - |
| 02.01.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 1,80% | - |
| 29.12.2025 | 16,95 | 16,95 | 16,70 | 16,70 | 1,21% | - |
| 23.12.2025 | 16,75 | 16,85 | 16,50 | 16,50 | -0,60% | - |
| 19.12.2025 | 17,00 | 17,15 | 16,60 | 16,60 | 0,00% | - |
| 18.12.2025 | 16,60 | 16,75 | 16,55 | 16,60 | -2,06% | - |
| 15.12.2025 | 16,95 | 16,95 | 16,80 | 16,95 | 3,35% | - |
| 11.12.2025 | 16,40 | 16,50 | 16,30 | 16,40 | 1,23% | - |
| 09.12.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,62% | - |
| 05.12.2025 | 16,10 | 16,10 | 15,95 | 16,10 | 0,00% | - |
| 03.12.2025 | 16,10 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 02.12.2025 | 16,25 | 16,25 | 16,00 | 16,00 | 1,27% | - |
| 01.12.2025 | 16,00 | 16,10 | 15,80 | 15,80 | -4,53% | - |
| 28.11.2025 | 16,55 | 16,55 | 16,40 | 16,55 | 1,22% | - |
| 27.11.2025 | 16,40 | 16,55 | 16,35 | 16,35 | -0,61% | - |
| 26.11.2025 | 16,30 | 16,45 | 16,25 | 16,45 | 1,23% | - |
| 25.11.2025 | 16,20 | 16,25 | 16,10 | 16,25 | 2,20% | - |
| 24.11.2025 | 16,05 | 16,10 | 15,90 | 15,90 | -1,85% | - |
| 21.11.2025 | 16,10 | 16,25 | 16,00 | 16,20 | 4,18% | - |
| 20.11.2025 | 15,65 | 15,75 | 15,50 | 15,55 | -0,64% | - |
| 18.11.2025 | 15,60 | 15,80 | 15,60 | 15,65 | 0,32% | - |
| 17.11.2025 | 15,90 | 15,95 | 15,60 | 15,60 | -3,11% | - |
| 14.11.2025 | 16,10 | 16,15 | 16,10 | 16,10 | 0,31% | - |
| 13.11.2025 | 16,30 | 16,30 | 16,00 | 16,05 | 9,93% | - |
| 12.11.2025 | 15,05 | 15,10 | 14,60 | 14,60 | -2,67% | - |
| 11.11.2025 | 15,10 | 15,10 | 14,95 | 15,00 | 1,35% | - |
| 10.11.2025 | 14,95 | 15,00 | 14,80 | 14,80 | 2,07% | - |
| 07.11.2025 | 14,55 | 14,55 | 14,50 | 14,50 | 1,40% | - |
| 06.11.2025 | 14,35 | 14,45 | 14,20 | 14,30 | -0,35% | - |
| 05.11.2025 | 14,35 | 14,35 | 14,30 | 14,35 | 3,99% | - |
| 03.11.2025 | 13,80 | 14,05 | 13,80 | 13,80 | -1,08% | - |
| 31.10.2025 | 13,95 | 14,00 | 13,90 | 13,95 | 1,09% | - |
| 30.10.2025 | 13,95 | 14,05 | 13,80 | 13,80 | -0,36% | - |
| 29.10.2025 | 13,95 | 14,00 | 13,80 | 13,85 | -3,82% | - |
| 27.10.2025 | 14,45 | 14,45 | 14,35 | 14,40 | 2,13% | - |
| 24.10.2025 | 14,35 | 14,40 | 14,10 | 14,10 | -2,76% | - |
| 23.10.2025 | 14,50 | 14,60 | 14,40 | 14,50 | 1,40% | - |
| 22.10.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | - |
| 20.10.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 2,47% | - |
| 17.10.2025 | 14,00 | 14,20 | 13,90 | 14,15 | 0,35% | - |
| 15.10.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 2,92% | - |
| 14.10.2025 | 13,95 | 14,05 | 13,70 | 13,70 | 3,01% | - |
| 13.10.2025 | 13,65 | 13,75 | 13,30 | 13,30 | -3,62% | - |
| 10.10.2025 | 13,95 | 14,00 | 13,75 | 13,80 | -2,82% | - |
| 09.10.2025 | 14,15 | 14,20 | 14,05 | 14,20 | 0,00% | - |
| 07.10.2025 | 14,25 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 06.10.2025 | 14,25 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 03.10.2025 | 14,15 | 14,30 | 14,10 | 14,20 | 0,00% | - |
| 01.10.2025 | 14,20 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 29.09.2025 | 14,50 | 14,50 | 14,20 | 14,20 | 0,71% | - |
| 24.09.2025 | 14,30 | 14,40 | 14,10 | 14,10 | -2,42% | - |
| 23.09.2025 | 14,45 | 14,45 | 14,35 | 14,45 | 1,76% | - |
| 22.09.2025 | 14,40 | 14,50 | 14,20 | 14,20 | -2,07% | - |
| 19.09.2025 | 14,55 | 14,55 | 14,50 | 14,50 | -1,02% | - |
| 18.09.2025 | 14,60 | 14,65 | 14,60 | 14,65 | 1,03% | - |
| 17.09.2025 | 14,55 | 14,55 | 14,50 | 14,50 | 0,69% | - |
| 15.09.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -1,71% | - |
| 12.09.2025 | 14,80 | 14,80 | 14,60 | 14,65 | 0,00% | - |
| 09.09.2025 | 14,65 | 14,70 | 14,60 | 14,65 | 2,45% | - |
| 05.09.2025 | 14,35 | 14,40 | 14,20 | 14,30 | -0,35% | - |
| 04.09.2025 | 14,35 | 14,40 | 14,20 | 14,35 | 1,06% | - |
| 03.09.2025 | 14,05 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 02.09.2025 | 14,15 | 14,20 | 14,00 | 14,10 | -0,70% | - |
| 01.09.2025 | 14,15 | 14,30 | 14,10 | 14,20 | 1,43% | - |
| 29.08.2025 | 14,30 | 14,30 | 13,95 | 14,00 | -1,41% | - |
| 28.08.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 27.08.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 26.08.2025 | 14,15 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 25.08.2025 | 14,20 | 14,45 | 14,20 | 14,30 | -1,38% | - |
| 22.08.2025 | 14,50 | 14,60 | 14,40 | 14,50 | 1,05% | - |
| 21.08.2025 | 14,40 | 14,40 | 14,30 | 14,35 | -0,35% | - |
| 20.08.2025 | 14,50 | 14,50 | 14,30 | 14,40 | 1,41% | - |
| 19.08.2025 | 14,20 | 14,30 | 14,15 | 14,20 | 0,71% | - |
| 18.08.2025 | 13,90 | 14,20 | 13,90 | 14,10 | 0,36% | - |
| 15.08.2025 | 14,15 | 14,20 | 14,00 | 14,05 | 0,00% | - |
| 14.08.2025 | 14,05 | 14,10 | 14,00 | 14,05 | -0,71% | - |