14,550€
0,34%
Echtzeit-Aktienkurs Haseko Corp.
Bid:
Ask:
Aktienkurse zur Haseko Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 14,60 | 14,60 | 14,50 | 14,55 | -0,68% | - |
| 12.06.2026 | 14,55 | 14,70 | 14,40 | 14,65 | -2,33% | - |
| 11.06.2026 | 14,80 | 15,10 | 14,70 | 15,00 | 1,35% | - |
| 10.06.2026 | 14,70 | 14,90 | 14,55 | 14,80 | 2,78% | - |
| 09.06.2026 | 14,50 | 14,70 | 14,20 | 14,40 | -1,71% | - |
| 08.06.2026 | 14,30 | 14,70 | 14,30 | 14,65 | 6,16% | - |
| 05.06.2026 | 14,30 | 14,30 | 13,80 | 13,80 | -2,47% | - |
| 04.06.2026 | 14,20 | 14,50 | 14,05 | 14,15 | 0,35% | - |
| 03.06.2026 | 14,20 | 14,25 | 13,75 | 14,10 | 0,36% | - |
| 02.06.2026 | 14,10 | 14,15 | 13,35 | 14,05 | -2,43% | - |
| 01.06.2026 | 14,30 | 14,50 | 13,90 | 14,40 | -1,71% | - |
| 29.05.2026 | 14,65 | 14,70 | 14,50 | 14,65 | 0,69% | - |
| 28.05.2026 | 14,60 | 14,75 | 14,40 | 14,55 | 0,00% | - |
| 27.05.2026 | 14,55 | 14,65 | 14,40 | 14,55 | -1,69% | - |
| 26.05.2026 | 14,70 | 14,80 | 14,60 | 14,80 | 2,07% | - |
| 25.05.2026 | 14,50 | 14,55 | 14,40 | 14,50 | -1,02% | - |
| 22.05.2026 | 14,65 | 14,70 | 14,40 | 14,65 | -1,01% | - |
| 21.05.2026 | 14,75 | 14,80 | 14,45 | 14,80 | 2,07% | - |
| 20.05.2026 | 14,70 | 15,05 | 14,50 | 14,50 | -3,97% | - |
| 19.05.2026 | 15,00 | 15,20 | 14,90 | 15,10 | -2,27% | - |
| 18.05.2026 | 15,40 | 15,65 | 15,35 | 15,45 | 5,82% | - |
| 15.05.2026 | 14,40 | 14,80 | 14,40 | 14,60 | 1,39% | - |
| 14.05.2026 | 14,60 | 14,65 | 14,30 | 14,40 | -4,64% | - |
| 13.05.2026 | 15,05 | 15,15 | 15,00 | 15,10 | -0,66% | - |
| 12.05.2026 | 15,20 | 15,50 | 14,60 | 15,20 | 2,36% | - |
| 11.05.2026 | 15,00 | 15,05 | 14,85 | 14,85 | -1,98% | - |
| 08.05.2026 | 14,95 | 15,20 | 14,70 | 15,15 | 1,68% | - |
| 07.05.2026 | 15,00 | 15,15 | 14,75 | 14,90 | -1,00% | - |
| 06.05.2026 | 14,80 | 15,05 | 14,75 | 15,05 | 2,38% | - |
| 05.05.2026 | 14,70 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 04.05.2026 | 14,65 | 14,85 | 14,65 | 14,80 | 0,00% | - |
| 30.04.2026 | 14,50 | 14,80 | 14,40 | 14,80 | 0,00% | - |
| 29.04.2026 | 15,10 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 28.04.2026 | 15,05 | 15,20 | 14,70 | 15,00 | 3,45% | - |
| 27.04.2026 | 14,60 | 14,65 | 14,40 | 14,50 | 0,69% | - |
| 24.04.2026 | 14,40 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 23.04.2026 | 14,60 | 14,65 | 14,40 | 14,50 | -2,03% | - |
| 22.04.2026 | 14,70 | 14,85 | 14,70 | 14,80 | 1,37% | - |
| 21.04.2026 | 14,70 | 14,90 | 14,55 | 14,60 | -3,31% | - |
| 20.04.2026 | 15,10 | 15,15 | 15,00 | 15,10 | -0,33% | - |
| 17.04.2026 | 14,80 | 15,20 | 14,70 | 15,15 | 3,41% | - |
| 16.04.2026 | 14,80 | 14,85 | 14,65 | 14,65 | -0,68% | - |
| 15.04.2026 | 14,70 | 14,80 | 14,70 | 14,75 | 1,72% | - |
| 14.04.2026 | 14,50 | 14,70 | 14,45 | 14,50 | -7,05% | - |
| 13.04.2026 | 15,35 | 15,60 | 15,35 | 15,60 | -0,64% | - |
| 10.04.2026 | 15,65 | 15,75 | 15,55 | 15,70 | 1,29% | - |
| 09.04.2026 | 15,85 | 15,90 | 15,50 | 15,50 | -4,91% | - |
| 08.04.2026 | 16,15 | 16,40 | 15,95 | 16,30 | 2,84% | - |
| 07.04.2026 | 15,75 | 16,00 | 15,65 | 15,85 | -1,55% | - |
| 02.04.2026 | 16,00 | 16,20 | 15,70 | 16,10 | -0,62% | - |
| 01.04.2026 | 16,05 | 16,35 | 15,70 | 16,20 | 0,62% | - |
| 31.03.2026 | 15,85 | 16,15 | 15,70 | 16,10 | 3,54% | - |
| 30.03.2026 | 15,65 | 15,75 | 15,40 | 15,55 | -0,64% | - |
| 27.03.2026 | 16,15 | 16,25 | 15,60 | 15,65 | -2,19% | - |
| 26.03.2026 | 16,35 | 16,35 | 15,95 | 16,00 | -0,93% | - |
| 25.03.2026 | 16,10 | 16,30 | 16,05 | 16,15 | 0,31% | - |
| 24.03.2026 | 16,00 | 16,20 | 15,85 | 16,10 | 1,90% | - |
| 23.03.2026 | 15,40 | 16,10 | 15,25 | 15,80 | 0,00% | - |
| 20.03.2026 | 15,90 | 15,90 | 15,80 | 15,80 | -0,94% | - |
| 19.03.2026 | 15,70 | 16,10 | 15,40 | 15,95 | -2,74% | - |
| 18.03.2026 | 16,70 | 16,75 | 16,25 | 16,40 | -1,20% | - |
| 17.03.2026 | 16,45 | 16,75 | 16,45 | 16,60 | 2,47% | - |
| 16.03.2026 | 16,45 | 16,55 | 16,20 | 16,20 | -1,82% | - |
| 13.03.2026 | 16,55 | 16,75 | 16,35 | 16,50 | 0,30% | - |
| 12.03.2026 | 16,60 | 16,70 | 16,35 | 16,45 | -3,52% | - |
| 11.03.2026 | 17,05 | 17,05 | 16,80 | 17,05 | -0,58% | - |
| 10.03.2026 | 17,05 | 17,35 | 16,95 | 17,15 | -0,29% | - |
| 09.03.2026 | 16,95 | 17,55 | 16,75 | 17,20 | -0,29% | - |
| 06.03.2026 | 17,65 | 17,75 | 17,20 | 17,25 | 0,00% | - |
| 05.03.2026 | 17,65 | 17,65 | 16,95 | 17,25 | -3,63% | - |
| 04.03.2026 | 17,55 | 18,05 | 17,50 | 17,90 | 2,29% | - |
| 03.03.2026 | 17,65 | 17,75 | 16,75 | 17,50 | -3,85% | - |
| 02.03.2026 | 18,25 | 18,25 | 17,95 | 18,20 | -1,62% | - |
| 27.02.2026 | 18,65 | 18,65 | 18,40 | 18,50 | 2,49% | - |
| 26.02.2026 | 18,00 | 18,15 | 17,75 | 18,05 | -0,28% | - |
| 25.02.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 0,84% | - |
| 24.02.2026 | 17,95 | 18,05 | 17,90 | 17,95 | 0,28% | - |
| 23.02.2026 | 17,90 | 17,90 | 17,70 | 17,90 | -0,83% | - |
| 20.02.2026 | 17,95 | 18,05 | 17,90 | 18,05 | 2,56% | - |
| 19.02.2026 | 17,45 | 17,75 | 17,35 | 17,60 | 0,28% | - |
| 18.02.2026 | 17,45 | 17,65 | 17,40 | 17,55 | -1,13% | - |
| 17.02.2026 | 17,65 | 17,75 | 17,55 | 17,75 | 3,50% | - |
| 16.02.2026 | 17,30 | 17,55 | 17,00 | 17,15 | -4,46% | - |
| 13.02.2026 | 17,60 | 17,95 | 17,60 | 17,95 | -0,83% | - |
| 12.02.2026 | 19,10 | 19,25 | 18,10 | 18,10 | -7,42% | - |
| 11.02.2026 | 19,35 | 19,55 | 19,20 | 19,55 | 2,36% | - |
| 10.02.2026 | 18,95 | 19,10 | 18,95 | 19,10 | 2,96% | - |
| 09.02.2026 | 18,35 | 18,65 | 18,35 | 18,55 | 0,82% | - |
| 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% | - |