15,550€
2,30%
Echtzeit-Aktienkurs HASEKO CORP.
Bid:
Ask:
Aktienkurse zur HASEKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 16,20 | 16,25 | 15,45 | 15,55 | 2,30% | - |
| 04.11.2026 | 15,20 | 15,25 | 15,10 | 15,20 | 0,66% | - |
| 03.11.2026 | 15,05 | 15,15 | 15,00 | 15,10 | -0,33% | - |
| 02.11.2026 | 15,15 | 15,20 | 15,05 | 15,15 | 0,33% | - |
| 30.10.2026 | 15,15 | 15,20 | 15,00 | 15,10 | 1,68% | - |
| 29.10.2026 | 14,90 | 14,95 | 14,80 | 14,85 | -1,00% | 13,00 |
| 28.10.2026 | 15,05 | 15,05 | 14,90 | 15,00 | -1,96% | - |
| 27.10.2026 | 15,20 | 15,30 | 15,15 | 15,30 | -0,65% | - |
| 26.10.2026 | 15,45 | 15,50 | 15,40 | 15,40 | 1,32% | - |
| 23.10.2026 | 15,20 | 15,25 | 15,10 | 15,20 | 2,01% | - |
| 22.10.2026 | 14,90 | 15,05 | 14,80 | 14,90 | 0,68% | - |
| 21.10.2026 | 14,95 | 14,95 | 14,80 | 14,80 | -0,67% | 13,00 |
| 20.10.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 19.10.2026 | 14,90 | 14,95 | 14,90 | 14,90 | 2,05% | - |
| 16.10.2026 | 14,85 | 14,85 | 14,60 | 14,60 | -1,35% | - |
| 15.10.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 14.10.2026 | 14,70 | 14,80 | 14,60 | 14,60 | 0,00% | 13,00 |
| 13.10.2026 | 14,65 | 14,75 | 14,60 | 14,60 | 1,74% | - |
| 12.10.2026 | 14,45 | 14,45 | 14,35 | 14,35 | -0,35% | - |
| 09.10.2026 | 14,35 | 14,45 | 14,30 | 14,40 | 0,00% | 13,00 |
| 08.10.2026 | 14,50 | 14,50 | 14,35 | 14,40 | -0,69% | 54,00 |
| 07.10.2026 | 14,50 | 14,60 | 14,50 | 14,50 | 0,00% | - |
| 06.10.2026 | 14,50 | 14,60 | 14,45 | 14,50 | -0,34% | 13,00 |
| 05.10.2026 | 14,60 | 14,70 | 14,50 | 14,55 | -1,36% | - |
| 02.10.2026 | 14,60 | 14,75 | 14,50 | 14,75 | -0,67% | - |
| 01.10.2026 | 14,80 | 15,00 | 14,75 | 14,85 | 0,34% | - |
| 30.09.2026 | 14,80 | 14,90 | 14,75 | 14,80 | 1,72% | - |
| 29.09.2026 | 14,45 | 14,65 | 14,45 | 14,55 | -4,59% | 15,00 |
| 28.09.2026 | 15,20 | 15,30 | 15,15 | 15,25 | 0,33% | - |
| 25.09.2026 | 15,15 | 15,30 | 15,10 | 15,20 | 1,33% | - |
| 24.09.2026 | 15,10 | 15,15 | 15,00 | 15,00 | -1,32% | - |
| 23.09.2026 | 15,30 | 15,30 | 15,15 | 15,20 | -0,33% | - |
| 22.09.2026 | 15,30 | 15,30 | 15,15 | 15,25 | 0,33% | - |
| 21.09.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 0,33% | 14,00 |
| 18.09.2026 | 15,20 | 15,30 | 15,10 | 15,15 | -3,19% | - |
| 17.09.2026 | 15,50 | 15,70 | 15,50 | 15,65 | 2,96% | - |
| 16.09.2026 | 15,20 | 15,40 | 15,20 | 15,20 | 0,00% | - |
| 15.09.2026 | 15,30 | 15,30 | 15,15 | 15,20 | -1,30% | - |
| 14.09.2026 | 15,45 | 15,50 | 15,35 | 15,40 | 0,65% | 14,00 |
| 11.09.2026 | 15,20 | 15,30 | 15,15 | 15,30 | 0,66% | - |
| 10.09.2026 | 15,40 | 15,40 | 15,20 | 15,20 | -3,49% | - |
| 09.09.2026 | 15,85 | 15,95 | 15,65 | 15,75 | 0,96% | - |
| 08.09.2026 | 15,70 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 07.09.2026 | 15,70 | 15,90 | 15,70 | 15,80 | 0,00% | 14,00 |
| 04.09.2026 | 15,70 | 15,90 | 15,65 | 15,80 | -2,17% | - |
| 03.09.2026 | 15,90 | 16,20 | 15,90 | 16,15 | 1,89% | - |
| 02.09.2026 | 15,60 | 15,85 | 15,60 | 15,85 | 0,32% | - |
| 01.09.2026 | 15,85 | 15,95 | 15,80 | 15,80 | 1,94% | - |
| 31.08.2026 | 15,60 | 15,65 | 15,45 | 15,50 | 0,00% | 13,00 |
| 28.08.2026 | 15,50 | 15,55 | 15,45 | 15,50 | -0,96% | - |
| 27.08.2026 | 15,50 | 15,65 | 15,50 | 15,65 | 1,95% | - |
| 26.08.2026 | 15,40 | 15,45 | 15,35 | 15,35 | -0,32% | - |
| 25.08.2026 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 24.08.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,33% | - |
| 21.08.2026 | 15,40 | 15,45 | 15,30 | 15,35 | 1,99% | 13,00 |
| 20.08.2026 | 15,05 | 15,10 | 14,80 | 15,05 | -0,33% | - |
| 19.08.2026 | 15,00 | 15,20 | 14,95 | 15,10 | 1,68% | - |
| 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 |