15,750€
-2,63%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 16,13 | 16,25 | 15,60 | 15,75 | -2,63% | 1.351,00 |
| 15.09.2026 | 16,13 | 16,30 | 16,00 | 16,18 | -0,15% | 1.427,00 |
| 14.09.2026 | 16,10 | 16,40 | 16,05 | 16,20 | 0,47% | 5.057,00 |
| 11.09.2026 | 16,25 | 16,35 | 16,00 | 16,13 | -0,46% | 4.900,00 |
| 10.09.2026 | 16,23 | 16,35 | 16,13 | 16,20 | 0,62% | 84,00 |
| 09.09.2026 | 16,28 | 16,35 | 16,10 | 16,10 | -1,68% | 432,00 |
| 08.09.2026 | 16,10 | 16,83 | 16,10 | 16,38 | -1,06% | - |
| 07.09.2026 | 16,28 | 16,58 | 16,15 | 16,55 | 1,69% | 13,00 |
| 04.09.2026 | 16,33 | 16,53 | 16,00 | 16,28 | -0,15% | 682,00 |
| 03.09.2026 | 16,33 | 16,78 | 16,10 | 16,30 | -0,31% | 3.934,00 |
| 02.09.2026 | 16,28 | 16,78 | 16,15 | 16,35 | -0,46% | 2.208,00 |
| 01.09.2026 | 16,78 | 16,78 | 16,20 | 16,43 | -2,38% | 1.670,00 |
| 31.08.2026 | 16,78 | 16,83 | 16,65 | 16,83 | 1,66% | 338,00 |
| 28.08.2026 | 16,48 | 16,73 | 16,40 | 16,55 | -0,90% | 875,00 |
| 27.08.2026 | 16,65 | 16,73 | 16,48 | 16,70 | 0,45% | 577,00 |
| 26.08.2026 | 16,83 | 16,83 | 16,48 | 16,63 | 0,45% | 440,00 |
| 25.08.2026 | 16,93 | 16,93 | 16,55 | 16,55 | -0,90% | 1.180,00 |
| 24.08.2026 | 16,83 | 17,00 | 16,63 | 16,70 | -0,74% | 947,00 |
| 21.08.2026 | 16,83 | 17,10 | 16,75 | 16,83 | -0,59% | 2.392,00 |
| 20.08.2026 | 16,85 | 16,93 | 16,83 | 16,93 | -0,29% | 94,00 |
| 19.08.2026 | 17,08 | 17,08 | 16,80 | 16,98 | -17,40% | 4.300,00 |
| 05.05.2026 | 20,65 | 20,65 | 20,25 | 20,55 | 0,00% | 1.210,00 |
| 04.05.2026 | 20,50 | 20,95 | 20,15 | 20,55 | 0,98% | 307,00 |
| 30.04.2026 | 20,35 | 20,60 | 20,25 | 20,35 | -1,21% | - |
| 29.04.2026 | 20,30 | 20,85 | 20,10 | 20,60 | 0,73% | 160,00 |
| 28.04.2026 | 20,45 | 20,50 | 20,15 | 20,45 | 0,49% | - |
| 27.04.2026 | 20,45 | 20,60 | 20,20 | 20,35 | 0,00% | 1.200,00 |
| 24.04.2026 | 20,55 | 20,55 | 20,20 | 20,35 | -0,49% | 18,00 |
| 23.04.2026 | 20,50 | 20,55 | 20,35 | 20,45 | 0,00% | 72,00 |
| 22.04.2026 | 20,50 | 20,65 | 20,20 | 20,45 | 0,49% | 358,00 |
| 21.04.2026 | 20,55 | 20,65 | 20,25 | 20,35 | 0,25% | 700,00 |
| 20.04.2026 | 20,50 | 20,65 | 20,30 | 20,30 | -0,73% | - |
| 17.04.2026 | 20,45 | 20,60 | 20,25 | 20,45 | 1,24% | 725,00 |
| 16.04.2026 | 20,70 | 20,85 | 20,20 | 20,20 | -2,88% | 419,00 |
| 15.04.2026 | 20,50 | 20,85 | 20,50 | 20,80 | 2,21% | 130,00 |
| 14.04.2026 | 20,55 | 20,55 | 20,20 | 20,35 | 0,00% | 14,00 |
| 13.04.2026 | 20,60 | 20,60 | 20,30 | 20,35 | 0,25% | 1.400,00 |
| 10.04.2026 | 20,20 | 20,80 | 20,15 | 20,30 | -0,25% | 9.840,00 |
| 09.04.2026 | 20,35 | 20,35 | 20,15 | 20,35 | 1,12% | 552,00 |
| 08.04.2026 | 20,40 | 20,40 | 20,05 | 20,13 | 0,00% | 1.460,00 |
| 07.04.2026 | 20,45 | 20,45 | 20,05 | 20,13 | 0,75% | 957,00 |
| 02.04.2026 | 20,25 | 20,30 | 19,83 | 19,98 | -0,62% | - |
| 01.04.2026 | 20,30 | 20,30 | 19,88 | 20,10 | 0,50% | - |
| 31.03.2026 | 20,35 | 20,35 | 19,95 | 20,00 | -0,74% | 221,00 |
| 30.03.2026 | 20,30 | 20,30 | 19,98 | 20,15 | 0,75% | 314,00 |
| 27.03.2026 | 20,30 | 20,30 | 19,95 | 20,00 | -0,99% | - |
| 26.03.2026 | 20,50 | 20,55 | 20,08 | 20,20 | -0,37% | 5.600,00 |
| 25.03.2026 | 20,35 | 20,35 | 20,18 | 20,28 | 1,63% | - |
| 24.03.2026 | 20,18 | 20,30 | 19,95 | 19,95 | -0,13% | 7.200,00 |
| 23.03.2026 | 20,03 | 20,90 | 19,95 | 19,98 | -1,48% | 145,00 |
| 20.03.2026 | 20,33 | 20,55 | 20,10 | 20,28 | -0,25% | - |
| 19.03.2026 | 20,20 | 20,55 | 20,15 | 20,33 | 0,25% | 1.271,00 |
| 18.03.2026 | 20,75 | 20,85 | 19,90 | 20,28 | -1,34% | 2.452,00 |
| 17.03.2026 | 20,60 | 20,65 | 19,90 | 20,55 | 0,49% | 2.205,00 |
| 16.03.2026 | 20,65 | 21,40 | 19,90 | 20,45 | -1,21% | 3.671,00 |
| 13.03.2026 | 20,70 | 20,75 | 20,43 | 20,70 | 0,73% | 952,00 |
| 12.03.2026 | 20,75 | 20,75 | 20,40 | 20,55 | -1,91% | 280,00 |
| 11.03.2026 | 20,40 | 20,95 | 20,23 | 20,95 | 2,82% | 8.865,00 |
| 10.03.2026 | 20,45 | 20,45 | 20,20 | 20,38 | -0,37% | - |
| 09.03.2026 | 19,93 | 20,45 | 19,85 | 20,45 | 0,62% | 2.024,00 |
| 06.03.2026 | 20,45 | 20,55 | 20,08 | 20,33 | -1,09% | 1.400,00 |
| 05.03.2026 | 20,60 | 20,85 | 20,15 | 20,55 | 0,24% | 1.750,00 |
| 04.03.2026 | 20,60 | 20,85 | 20,45 | 20,50 | -1,20% | - |
| 03.03.2026 | 20,45 | 21,35 | 20,03 | 20,75 | 2,85% | 1.362,00 |
| 02.03.2026 | 20,50 | 20,50 | 20,03 | 20,18 | -2,06% | 2.185,00 |
| 27.02.2026 | 20,25 | 21,15 | 20,23 | 20,60 | 0,73% | 1.659,00 |
| 26.02.2026 | 20,50 | 20,65 | 20,20 | 20,45 | -0,49% | 2.200,00 |
| 25.02.2026 | 20,60 | 20,95 | 20,35 | 20,55 | 0,00% | 700,00 |
| 24.02.2026 | 20,45 | 20,60 | 20,25 | 20,55 | 0,49% | 3.980,00 |
| 23.02.2026 | 20,60 | 21,00 | 20,08 | 20,45 | 0,49% | 698,00 |
| 20.02.2026 | 20,60 | 21,05 | 20,25 | 20,35 | -0,97% | 4.000,00 |
| 19.02.2026 | 20,70 | 21,05 | 20,30 | 20,55 | -0,96% | 2.387,00 |
| 18.02.2026 | 20,40 | 20,80 | 20,40 | 20,75 | 1,22% | 696,00 |
| 17.02.2026 | 20,30 | 21,10 | 20,30 | 20,50 | 0,74% | 19,00 |
| 16.02.2026 | 20,35 | 21,05 | 20,18 | 20,35 | 0,25% | 1.008,00 |
| 13.02.2026 | 20,40 | 21,05 | 20,20 | 20,30 | -1,69% | 1.167,00 |
| 12.02.2026 | 20,40 | 20,65 | 20,13 | 20,65 | 1,23% | 1.186,00 |
| 11.02.2026 | 20,55 | 21,20 | 19,45 | 20,40 | -1,69% | 600,00 |
| 10.02.2026 | 20,40 | 21,75 | 20,30 | 20,75 | 2,47% | 1.560,00 |
| 09.02.2026 | 20,10 | 21,20 | 20,08 | 20,25 | -0,98% | 1.240,00 |
| 06.02.2026 | 20,35 | 20,45 | 19,73 | 20,45 | 0,74% | 1.021,00 |
| 05.02.2026 | 20,25 | 20,40 | 19,98 | 20,30 | 1,88% | 135,00 |
| 04.02.2026 | 19,93 | 20,35 | 19,90 | 19,93 | 0,50% | 513,00 |
| 03.02.2026 | 20,30 | 20,35 | 19,73 | 19,83 | -2,34% | 1.500,00 |
| 02.02.2026 | 20,25 | 20,35 | 20,03 | 20,30 | -0,12% | 2.685,00 |
| 30.01.2026 | 20,55 | 20,60 | 20,15 | 20,33 | -0,61% | 456,00 |
| 29.01.2026 | 20,05 | 21,00 | 19,80 | 20,45 | 1,24% | 505,00 |
| 28.01.2026 | 20,23 | 20,70 | 19,88 | 20,20 | -0,62% | 7.181,00 |
| 27.01.2026 | 20,45 | 20,55 | 20,10 | 20,33 | -1,57% | - |
| 26.01.2026 | 20,80 | 21,10 | 20,28 | 20,65 | -0,48% | 453,00 |
| 23.01.2026 | 20,95 | 21,45 | 20,10 | 20,75 | -1,43% | 2.715,00 |
| 22.01.2026 | 20,85 | 21,10 | 20,45 | 21,05 | 0,96% | 3.932,00 |
| 21.01.2026 | 20,85 | 21,60 | 20,25 | 20,85 | 0,00% | 2.602,00 |
| 20.01.2026 | 20,30 | 20,95 | 19,95 | 20,85 | 2,71% | 378,00 |
| 19.01.2026 | 20,80 | 21,10 | 20,05 | 20,30 | -2,64% | 1.888,00 |
| 16.01.2026 | 20,80 | 20,90 | 20,75 | 20,85 | 0,00% | 2.550,00 |
| 15.01.2026 | 20,75 | 21,35 | 20,40 | 20,85 | 1,46% | 1.260,00 |
| 14.01.2026 | 20,70 | 21,35 | 20,23 | 20,55 | -0,48% | 1.275,00 |
| 13.01.2026 | 20,35 | 20,85 | 20,20 | 20,65 | 0,98% | 1.275,00 |
| 12.01.2026 | 20,65 | 20,80 | 19,43 | 20,45 | -1,45% | 775,00 |