14,275€
-0,87%
Echtzeit-Aktienkurs HAWESKO HOLDING INH O.N.
Bid:
Ask:
Aktienkurse zur HAWESKO HOLDING INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 14,30 | 14,53 | 14,28 | 14,28 | -0,87% | 1.300,00 |
| 29.10.2026 | 14,63 | 14,63 | 14,25 | 14,40 | -0,17% | 738,00 |
| 28.10.2026 | 14,58 | 14,58 | 14,33 | 14,43 | -0,69% | 320,00 |
| 27.10.2026 | 14,58 | 14,58 | 14,35 | 14,53 | 0,35% | 2.591,00 |
| 26.10.2026 | 14,50 | 14,58 | 14,35 | 14,48 | 0,17% | 402,00 |
| 23.10.2026 | 14,73 | 14,78 | 14,45 | 14,45 | -1,37% | 1.734,00 |
| 22.10.2026 | 14,75 | 14,83 | 14,58 | 14,65 | -0,17% | 1.350,00 |
| 21.10.2026 | 14,75 | 14,88 | 14,68 | 14,68 | -0,84% | 380,00 |
| 20.10.2026 | 14,50 | 14,93 | 14,28 | 14,80 | 1,54% | 4.865,00 |
| 19.10.2026 | 14,48 | 14,58 | 14,28 | 14,58 | 1,39% | 1.328,00 |
| 16.10.2026 | 13,95 | 14,48 | 13,90 | 14,38 | 1,95% | 58,00 |
| 15.10.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,89% | - |
| 14.10.2026 | 14,80 | 14,80 | 13,63 | 13,98 | -4,93% | 1.591,00 |
| 13.10.2026 | 14,80 | 14,90 | 14,68 | 14,70 | -1,01% | 1.305,00 |
| 12.10.2026 | 14,85 | 14,90 | 14,78 | 14,85 | -0,34% | 1.005,00 |
| 09.10.2026 | 14,98 | 14,98 | 14,73 | 14,90 | -0,50% | 77,00 |
| 08.10.2026 | 14,98 | 14,98 | 14,88 | 14,98 | 0,00% | 438,00 |
| 07.10.2026 | 15,00 | 15,00 | 14,90 | 14,98 | 0,00% | - |
| 06.10.2026 | 15,08 | 15,08 | 14,88 | 14,98 | 0,00% | 236,00 |
| 05.10.2026 | 15,05 | 15,13 | 14,93 | 14,98 | 0,34% | 27,00 |
| 02.10.2026 | 15,10 | 15,10 | 14,85 | 14,93 | 0,00% | 3.390,00 |
| 01.10.2026 | 15,38 | 15,58 | 14,75 | 14,93 | -3,08% | 2.533,00 |
| 30.09.2026 | 15,48 | 16,03 | 15,30 | 15,40 | -1,91% | 2.789,00 |
| 29.09.2026 | 15,45 | 16,03 | 15,40 | 15,70 | 0,80% | 586,00 |
| 28.09.2026 | 15,55 | 15,75 | 15,43 | 15,58 | -0,32% | 2.281,00 |
| 25.09.2026 | 15,65 | 15,70 | 15,50 | 15,63 | 0,16% | 330,00 |
| 24.09.2026 | 15,68 | 15,75 | 15,58 | 15,60 | -1,11% | 2.860,00 |
| 23.09.2026 | 15,58 | 15,88 | 15,58 | 15,78 | 1,12% | 2.560,00 |
| 22.09.2026 | 15,65 | 15,68 | 15,53 | 15,60 | -1,42% | 4.617,00 |
| 21.09.2026 | 15,75 | 16,13 | 15,60 | 15,83 | 1,28% | 675,00 |
| 18.09.2026 | 15,78 | 16,00 | 15,50 | 15,63 | -0,64% | 27,00 |
| 17.09.2026 | 15,73 | 15,75 | 15,50 | 15,73 | -0,16% | 2.400,00 |
| 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 |