15,300€
1,32%
Echtzeit-Aktienkurs HASEKO CORP.
Bid:
Ask:
Aktienkurse zur HASEKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 16,20 | 16,35 | 15,45 | 15,45 | 0,98% | - |
| 04.11.2026 | 15,20 | 15,40 | 15,10 | 15,30 | 2,00% | - |
| 03.11.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 02.11.2026 | 15,15 | 15,30 | 15,00 | 15,20 | 2,01% | - |
| 30.10.2026 | 15,10 | 15,10 | 14,80 | 14,90 | 1,02% | - |
| 29.10.2026 | 14,90 | 15,00 | 14,70 | 14,75 | -2,32% | - |
| 28.10.2026 | 15,10 | 15,25 | 14,95 | 15,10 | -2,58% | - |
| 27.10.2026 | 15,20 | 15,50 | 15,10 | 15,50 | -0,64% | - |
| 26.10.2026 | 15,40 | 15,70 | 15,40 | 15,60 | 4,00% | - |
| 23.10.2026 | 15,20 | 15,25 | 14,90 | 15,00 | 0,67% | - |
| 22.10.2026 | 14,85 | 15,10 | 14,80 | 14,90 | -0,33% | - |
| 21.10.2026 | 14,80 | 14,95 | 14,80 | 14,95 | 0,34% | - |
| 20.10.2026 | 14,80 | 15,00 | 14,70 | 14,90 | 0,34% | - |
| 19.10.2026 | 15,00 | 15,00 | 14,80 | 14,85 | 3,13% | - |
| 16.10.2026 | 14,90 | 14,90 | 14,40 | 14,40 | -3,03% | - |
| 15.10.2026 | 14,70 | 14,90 | 14,50 | 14,85 | 2,77% | - |
| 14.10.2026 | 14,70 | 14,75 | 14,40 | 14,45 | -1,03% | - |
| 13.10.2026 | 14,65 | 14,70 | 14,50 | 14,60 | 1,04% | - |
| 12.10.2026 | 14,35 | 14,45 | 14,35 | 14,45 | 1,05% | - |
| 09.10.2026 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 08.10.2026 | 14,40 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 07.10.2026 | 14,50 | 14,55 | 14,40 | 14,40 | -0,69% | - |
| 06.10.2026 | 14,50 | 14,60 | 14,45 | 14,50 | -0,34% | - |
| 05.10.2026 | 14,60 | 14,70 | 14,40 | 14,55 | -2,35% | - |
| 02.10.2026 | 14,60 | 14,90 | 14,50 | 14,90 | 1,02% | - |
| 01.10.2026 | 14,80 | 15,20 | 14,60 | 14,75 | -0,34% | - |
| 30.09.2026 | 14,80 | 14,95 | 14,75 | 14,80 | 0,68% | - |
| 29.09.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -3,29% | - |
| 28.09.2026 | 15,20 | 15,25 | 15,10 | 15,20 | -0,33% | - |
| 25.09.2026 | 15,15 | 15,30 | 14,95 | 15,25 | 0,66% | - |
| 24.09.2026 | 15,15 | 15,25 | 15,10 | 15,15 | -0,98% | - |
| 23.09.2026 | 15,30 | 15,30 | 15,20 | 15,30 | 0,33% | - |
| 22.09.2026 | 15,15 | 15,25 | 15,10 | 15,25 | 0,33% | - |
| 21.09.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 18.09.2026 | 15,20 | 15,30 | 15,15 | 15,20 | -3,80% | - |
| 17.09.2026 | 15,50 | 15,85 | 15,50 | 15,80 | 3,27% | - |
| 16.09.2026 | 15,25 | 15,50 | 15,20 | 15,30 | 0,66% | - |
| 15.09.2026 | 15,25 | 15,30 | 15,15 | 15,20 | -1,30% | - |
| 14.09.2026 | 15,40 | 15,45 | 15,20 | 15,40 | 0,00% | - |
| 11.09.2026 | 15,25 | 15,40 | 15,15 | 15,40 | 1,99% | - |
| 10.09.2026 | 15,35 | 15,40 | 15,05 | 15,10 | -2,58% | - |
| 09.09.2026 | 15,90 | 15,90 | 15,50 | 15,50 | -0,96% | - |
| 08.09.2026 | 15,75 | 15,75 | 15,55 | 15,65 | -0,95% | - |
| 07.09.2026 | 15,75 | 15,85 | 15,70 | 15,80 | -0,63% | - |
| 04.09.2026 | 15,65 | 15,95 | 15,65 | 15,90 | -1,55% | - |
| 03.09.2026 | 15,95 | 16,20 | 15,90 | 16,15 | 1,57% | - |
| 02.09.2026 | 15,65 | 15,95 | 15,55 | 15,90 | 1,60% | - |
| 01.09.2026 | 15,90 | 16,00 | 15,60 | 15,65 | 1,29% | - |
| 31.08.2026 | 15,60 | 15,65 | 15,45 | 15,45 | -0,96% | - |
| 28.08.2026 | 15,50 | 15,65 | 15,45 | 15,60 | -0,32% | - |
| 27.08.2026 | 15,55 | 15,75 | 15,55 | 15,65 | 1,95% | - |
| 26.08.2026 | 15,45 | 15,50 | 15,30 | 15,35 | -0,32% | - |
| 25.08.2026 | 15,40 | 15,75 | 15,35 | 15,40 | -0,32% | - |
| 24.08.2026 | 15,45 | 15,60 | 15,35 | 15,45 | 0,65% | - |
| 21.08.2026 | 15,40 | 15,50 | 15,20 | 15,35 | 4,42% | - |
| 20.08.2026 | 15,10 | 15,20 | 14,70 | 14,70 | -2,33% | - |
| 19.08.2026 | 15,00 | 15,30 | 15,00 | 15,05 | 1,01% | - |
| 18.08.2026 | 15,20 | 15,75 | 14,90 | 14,90 | -1,97% | - |
| 17.08.2026 | 15,25 | 15,30 | 15,15 | 15,20 | 0,00% | - |
| 14.08.2026 | 15,20 | 15,30 | 15,15 | 15,20 | -1,30% | - |
| 13.08.2026 | 15,20 | 15,45 | 15,15 | 15,40 | 0,65% | - |
| 12.08.2026 | 15,20 | 15,35 | 15,05 | 15,30 | 3,03% | - |
| 11.08.2026 | 14,85 | 14,85 | 14,75 | 14,85 | 0,68% | - |
| 10.08.2026 | 14,90 | 15,00 | 14,75 | 14,75 | -2,96% | - |
| 07.08.2026 | 15,15 | 15,40 | 15,10 | 15,20 | 3,40% | - |
| 06.08.2026 | 14,70 | 14,90 | 14,60 | 14,70 | 1,73% | - |
| 05.08.2026 | 14,50 | 14,80 | 14,45 | 14,45 | -3,02% | - |
| 04.08.2026 | 14,70 | 14,95 | 14,50 | 14,90 | 0,00% | - |
| 03.08.2026 | 15,00 | 15,10 | 14,60 | 14,90 | -2,30% | - |
| 31.07.2026 | 15,10 | 15,25 | 14,80 | 15,25 | -3,79% | - |
| 30.07.2026 | 15,10 | 15,90 | 15,00 | 15,85 | 2,92% | - |
| 29.07.2026 | 15,60 | 15,90 | 15,40 | 15,40 | 1,99% | - |
| 28.07.2026 | 15,30 | 15,40 | 15,10 | 15,10 | 0,33% | - |
| 27.07.2026 | 15,30 | 15,35 | 14,90 | 15,05 | 2,38% | - |
| 24.07.2026 | 14,80 | 14,90 | 14,65 | 14,70 | 0,68% | - |
| 23.07.2026 | 14,60 | 14,90 | 14,50 | 14,60 | -4,26% | - |
| 22.07.2026 | 15,15 | 15,25 | 15,00 | 15,25 | -1,61% | - |
| 21.07.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 0,32% | - |
| 20.07.2026 | 15,45 | 15,45 | 15,35 | 15,45 | 0,65% | - |
| 17.07.2026 | 15,15 | 15,45 | 15,00 | 15,35 | 4,07% | - |
| 16.07.2026 | 15,15 | 15,15 | 14,75 | 14,75 | -0,34% | - |
| 15.07.2026 | 15,20 | 15,20 | 14,75 | 14,80 | -3,27% | - |
| 14.07.2026 | 15,20 | 15,45 | 15,15 | 15,30 | 2,34% | - |
| 13.07.2026 | 14,90 | 15,10 | 14,90 | 14,95 | -1,64% | - |
| 10.07.2026 | 15,15 | 15,20 | 15,00 | 15,20 | 0,00% | - |
| 09.07.2026 | 14,90 | 15,20 | 14,85 | 15,20 | -1,30% | - |
| 08.07.2026 | 15,40 | 15,45 | 14,95 | 15,40 | 0,98% | - |
| 07.07.2026 | 15,50 | 15,55 | 15,20 | 15,25 | -1,61% | - |
| 06.07.2026 | 15,45 | 15,50 | 15,40 | 15,50 | 1,31% | - |
| 03.07.2026 | 15,35 | 15,40 | 15,20 | 15,30 | 2,00% | - |
| 02.07.2026 | 15,15 | 15,25 | 14,90 | 15,00 | 1,35% | - |
| 01.07.2026 | 14,90 | 15,00 | 14,70 | 14,80 | -4,82% | - |
| 30.06.2026 | 15,45 | 15,55 | 15,25 | 15,55 | -0,32% | - |
| 29.06.2026 | 15,45 | 15,60 | 15,20 | 15,60 | 0,00% | - |
| 26.06.2026 | 15,45 | 15,90 | 15,35 | 15,60 | 6,12% | - |
| 25.06.2026 | 15,10 | 15,10 | 14,65 | 14,70 | 0,00% | - |
| 24.06.2026 | 14,70 | 14,90 | 14,65 | 14,70 | 0,68% | - |
| 23.06.2026 | 14,75 | 14,80 | 14,45 | 14,60 | -0,68% | - |
| 22.06.2026 | 14,60 | 14,85 | 14,60 | 14,70 | -1,34% | - |
| 19.06.2026 | 14,40 | 14,90 | 14,40 | 14,90 | 3,83% | - |