14,450€
-1,37%
Echtzeit-Aktienkurs Haseko Corp.
Bid:
Ask:
Aktienkurse zur Haseko Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,90 | 14,95 | 14,75 | 14,85 | 0,00% | - |
| 04.05.2026 | 14,70 | 14,95 | 14,65 | 14,85 | 0,68% | - |
| 30.04.2026 | 14,55 | 14,85 | 14,40 | 14,75 | -1,34% | - |
| 29.04.2026 | 15,05 | 15,10 | 14,95 | 14,95 | -0,33% | 14,00 |
| 28.04.2026 | 15,05 | 15,15 | 14,80 | 15,00 | 2,74% | - |
| 27.04.2026 | 14,60 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 24.04.2026 | 14,40 | 14,45 | 14,35 | 14,40 | -1,37% | - |
| 23.04.2026 | 14,60 | 14,70 | 14,55 | 14,60 | -1,35% | - |
| 22.04.2026 | 14,70 | 14,85 | 14,70 | 14,80 | 0,68% | - |
| 21.04.2026 | 14,70 | 14,85 | 14,65 | 14,70 | -2,33% | 278,00 |
| 20.04.2026 | 15,10 | 15,20 | 15,05 | 15,05 | 0,33% | - |
| 17.04.2026 | 14,75 | 15,05 | 14,70 | 15,00 | 1,35% | - |
| 16.04.2026 | 14,85 | 14,90 | 14,75 | 14,80 | 0,68% | - |
| 15.04.2026 | 14,70 | 14,75 | 14,65 | 14,70 | 1,38% | 2.100,00 |
| 14.04.2026 | 14,60 | 14,65 | 14,45 | 14,50 | -6,75% | 810,00 |
| 13.04.2026 | 15,35 | 15,55 | 15,30 | 15,55 | -0,32% | 2.079,00 |
| 10.04.2026 | 15,60 | 15,65 | 15,55 | 15,60 | -1,27% | - |
| 09.04.2026 | 15,85 | 15,90 | 15,65 | 15,80 | -1,86% | - |
| 08.04.2026 | 16,15 | 16,25 | 16,05 | 16,10 | 1,90% | - |
| 07.04.2026 | 15,75 | 15,90 | 15,65 | 15,80 | -1,56% | 861,00 |
| 02.04.2026 | 16,00 | 16,10 | 15,85 | 16,05 | -0,62% | - |
| 01.04.2026 | 16,00 | 16,20 | 15,85 | 16,15 | 0,62% | - |
| 31.03.2026 | 15,95 | 16,05 | 15,75 | 16,05 | 2,56% | - |
| 30.03.2026 | 15,60 | 15,75 | 15,55 | 15,65 | -1,88% | 14,00 |
| 27.03.2026 | 16,25 | 16,25 | 15,75 | 15,95 | -1,24% | - |
| 26.03.2026 | 16,25 | 16,25 | 16,05 | 16,15 | 0,31% | - |
| 25.03.2026 | 16,15 | 16,20 | 16,10 | 16,10 | 0,94% | - |
| 24.03.2026 | 15,95 | 16,05 | 15,90 | 15,95 | 1,59% | - |
| 23.03.2026 | 15,55 | 15,95 | 15,35 | 15,70 | -0,63% | 15,00 |
| 20.03.2026 | 15,95 | 15,95 | 15,70 | 15,80 | -0,63% | - |
| 19.03.2026 | 15,95 | 16,15 | 15,55 | 15,90 | -3,93% | - |
| 18.03.2026 | 16,75 | 16,75 | 16,35 | 16,55 | 0,91% | - |
| 17.03.2026 | 16,50 | 16,55 | 16,40 | 16,40 | 0,61% | - |
| 16.03.2026 | 16,40 | 16,50 | 16,30 | 16,30 | -2,69% | 14,00 |
| 13.03.2026 | 16,65 | 16,75 | 16,55 | 16,75 | 1,21% | 60,00 |
| 12.03.2026 | 16,55 | 16,65 | 16,55 | 16,55 | -2,65% | 50,00 |
| 11.03.2026 | 17,00 | 17,05 | 17,00 | 17,00 | -0,58% | 390,00 |
| 10.03.2026 | 17,10 | 17,15 | 16,95 | 17,10 | -0,58% | - |
| 09.03.2026 | 17,00 | 17,35 | 16,95 | 17,20 | -1,99% | 805,00 |
| 06.03.2026 | 17,65 | 17,80 | 17,35 | 17,55 | 0,57% | 14,00 |
| 05.03.2026 | 17,55 | 17,70 | 17,15 | 17,45 | -2,24% | - |
| 04.03.2026 | 17,45 | 17,85 | 17,45 | 17,85 | 2,00% | - |
| 03.03.2026 | 17,80 | 17,90 | 16,60 | 17,50 | -4,37% | 1.026,00 |
| 02.03.2026 | 18,25 | 18,30 | 18,05 | 18,30 | -0,81% | 14,00 |
| 27.02.2026 | 18,55 | 18,55 | 18,45 | 18,45 | 2,50% | - |
| 26.02.2026 | 17,95 | 18,10 | 17,85 | 18,00 | -0,28% | - |
| 25.02.2026 | 18,10 | 18,10 | 17,95 | 18,05 | 0,84% | 794,00 |
| 24.02.2026 | 18,00 | 18,00 | 17,80 | 17,90 | -0,56% | - |
| 23.02.2026 | 17,95 | 18,00 | 17,85 | 18,00 | 0,00% | 490,00 |
| 20.02.2026 | 17,95 | 18,15 | 17,90 | 18,00 | 1,41% | 1.585,00 |
| 19.02.2026 | 17,75 | 17,75 | 17,40 | 17,75 | 1,14% | 570,00 |
| 18.02.2026 | 17,75 | 17,75 | 17,45 | 17,55 | -1,40% | 208,00 |
| 17.02.2026 | 17,95 | 17,95 | 17,65 | 17,80 | 2,89% | - |
| 16.02.2026 | 17,55 | 17,60 | 17,05 | 17,30 | -3,62% | 412,00 |
| 13.02.2026 | 17,80 | 18,05 | 17,80 | 17,95 | -1,64% | 1.200,00 |
| 12.02.2026 | 19,10 | 19,25 | 17,85 | 18,25 | -5,68% | 650,00 |
| 11.02.2026 | 19,15 | 19,45 | 19,10 | 19,35 | 1,84% | 200,00 |
| 10.02.2026 | 18,95 | 19,30 | 18,85 | 19,00 | 2,98% | 2.200,00 |
| 09.02.2026 | 18,40 | 18,45 | 18,35 | 18,45 | -0,54% | - |
| 06.02.2026 | 18,10 | 18,55 | 18,10 | 18,55 | 3,34% | 1.414,00 |
| 05.02.2026 | 17,85 | 18,30 | 17,80 | 17,95 | 1,70% | - |
| 04.02.2026 | 17,40 | 17,70 | 17,40 | 17,65 | 0,86% | - |
| 03.02.2026 | 17,50 | 17,55 | 17,35 | 17,50 | 0,86% | 25,00 |
| 02.02.2026 | 17,25 | 17,35 | 17,15 | 17,35 | 0,00% | 1.260,00 |
| 30.01.2026 | 17,35 | 17,45 | 17,30 | 17,35 | 1,46% | - |
| 29.01.2026 | 17,05 | 17,25 | 17,00 | 17,10 | 0,00% | 15,00 |
| 28.01.2026 | 17,15 | 17,15 | 17,00 | 17,10 | -2,01% | - |
| 27.01.2026 | 17,30 | 17,65 | 17,30 | 17,45 | -0,29% | - |
| 26.01.2026 | 17,55 | 17,65 | 17,50 | 17,50 | -0,85% | - |
| 23.01.2026 | 17,50 | 17,75 | 17,40 | 17,65 | 1,15% | - |
| 22.01.2026 | 17,55 | 17,60 | 17,45 | 17,45 | -0,57% | - |
| 21.01.2026 | 17,45 | 17,55 | 17,45 | 17,55 | 2,33% | 15,00 |
| 20.01.2026 | 17,55 | 17,60 | 17,15 | 17,15 | -2,83% | - |
| 19.01.2026 | 17,75 | 17,75 | 17,65 | 17,65 | -1,94% | - |
| 16.01.2026 | 17,70 | 18,05 | 17,70 | 18,00 | 1,41% | 38,00 |
| 15.01.2026 | 17,75 | 17,85 | 17,75 | 17,75 | 0,28% | - |
| 14.01.2026 | 17,65 | 17,75 | 17,55 | 17,70 | 0,85% | - |
| 13.01.2026 | 17,30 | 17,55 | 17,30 | 17,55 | -0,57% | 17,00 |
| 12.01.2026 | 17,65 | 17,65 | 17,55 | 17,65 | 0,00% | 325,00 |
| 09.01.2026 | 17,40 | 17,75 | 17,30 | 17,65 | 2,32% | - |
| 08.01.2026 | 17,35 | 17,35 | 17,25 | 17,25 | 1,17% | - |
| 07.01.2026 | 17,15 | 17,15 | 17,05 | 17,05 | -0,87% | 530,00 |
| 06.01.2026 | 16,90 | 17,20 | 16,90 | 17,20 | 1,18% | - |
| 05.01.2026 | 17,00 | 17,05 | 16,90 | 17,00 | 0,59% | - |
| 02.01.2026 | 16,90 | 16,95 | 16,90 | 16,90 | -0,59% | - |
| 30.12.2025 | 16,95 | 17,00 | 16,90 | 17,00 | 0,29% | - |
| 29.12.2025 | 16,90 | 16,95 | 16,85 | 16,95 | 1,50% | - |
| 23.12.2025 | 16,75 | 16,80 | 16,65 | 16,70 | -1,18% | - |
| 22.12.2025 | 16,75 | 17,65 | 16,55 | 16,90 | -0,29% | 6.400,00 |
| 19.12.2025 | 17,05 | 17,10 | 16,05 | 16,95 | 2,73% | - |
| 18.12.2025 | 16,75 | 16,85 | 16,35 | 16,50 | -0,60% | 28,00 |
| 17.12.2025 | 16,65 | 16,80 | 16,45 | 16,60 | -2,64% | - |
| 16.12.2025 | 16,95 | 17,05 | 16,60 | 17,05 | 0,59% | - |
| 15.12.2025 | 16,90 | 16,95 | 16,55 | 16,95 | 3,35% | 58,00 |
| 12.12.2025 | 16,55 | 16,55 | 16,25 | 16,40 | 0,61% | - |
| 11.12.2025 | 16,30 | 16,45 | 16,15 | 16,30 | -1,81% | - |
| 10.12.2025 | 16,55 | 16,65 | 16,35 | 16,60 | 1,22% | 17,00 |
| 09.12.2025 | 16,45 | 16,50 | 16,35 | 16,40 | -0,61% | 28,00 |
| 08.12.2025 | 16,45 | 16,55 | 16,45 | 16,50 | 3,13% | - |
| 05.12.2025 | 16,05 | 16,10 | 15,95 | 16,00 | -1,54% | 45,00 |