16,560$
4,74%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,86 | 16,75 | 15,84 | 16,56 | 4,74% | 2.618.945,00 |
| 21.08.2025 | 15,76 | 15,87 | 15,63 | 15,81 | -0,19% | 1.957.477,00 |
| 20.08.2025 | 16,11 | 16,14 | 15,82 | 15,84 | -1,86% | 2.912.087,00 |
| 19.08.2025 | 15,79 | 16,18 | 15,69 | 16,14 | 2,41% | 2.489.543,00 |
| 18.08.2025 | 15,91 | 15,94 | 15,75 | 15,76 | -0,82% | 1.580.311,00 |
| 15.08.2025 | 16,23 | 16,30 | 15,87 | 15,89 | -1,91% | 1.598.064,00 |
| 14.08.2025 | 16,12 | 16,31 | 16,04 | 16,20 | -1,88% | 3.627.666,00 |
| 13.08.2025 | 15,77 | 16,51 | 15,75 | 16,51 | 5,03% | 4.188.698,00 |
| 12.08.2025 | 15,40 | 15,80 | 15,35 | 15,72 | 2,75% | 3.317.613,00 |
| 11.08.2025 | 15,11 | 15,33 | 15,05 | 15,30 | 0,79% | 1.926.406,00 |
| 08.08.2025 | 15,75 | 15,76 | 15,15 | 15,18 | -3,13% | 2.708.367,00 |
| 07.08.2025 | 15,72 | 15,80 | 15,38 | 15,67 | 0,77% | 2.436.632,00 |
| 06.08.2025 | 15,60 | 15,70 | 15,40 | 15,55 | -0,19% | 4.576.864,00 |
| 05.08.2025 | 15,51 | 15,65 | 15,34 | 15,58 | 0,78% | 2.679.704,00 |
| 04.08.2025 | 15,20 | 15,47 | 15,07 | 15,46 | 1,91% | 2.553.442,00 |
| 01.08.2025 | 15,14 | 15,28 | 14,86 | 15,17 | -1,37% | 3.655.188,00 |
| 31.07.2025 | 15,22 | 15,44 | 15,08 | 15,38 | -0,32% | 3.298.301,00 |
| 30.07.2025 | 15,05 | 15,66 | 14,69 | 15,43 | 3,14% | 6.649.547,00 |
| 29.07.2025 | 14,97 | 15,13 | 14,90 | 14,96 | -0,07% | 3.454.188,00 |
| 28.07.2025 | 15,09 | 15,24 | 14,97 | 14,97 | -0,86% | 2.130.095,00 |
| 25.07.2025 | 15,08 | 15,14 | 14,88 | 15,10 | 0,33% | 1.365.027,00 |
| 24.07.2025 | 14,88 | 15,16 | 14,88 | 15,05 | 0,33% | 1.430.812,00 |
| 23.07.2025 | 14,87 | 15,10 | 14,87 | 15,00 | 1,21% | 1.073.341,00 |
| 22.07.2025 | 14,39 | 14,95 | 14,34 | 14,82 | 3,13% | 2.001.887,00 |
| 21.07.2025 | 14,76 | 14,79 | 14,35 | 14,37 | -2,04% | 1.661.990,00 |
| 18.07.2025 | 14,86 | 14,86 | 14,60 | 14,67 | -0,27% | 1.573.823,00 |
| 17.07.2025 | 14,40 | 14,75 | 14,40 | 14,71 | 2,08% | 1.499.944,00 |
| 16.07.2025 | 14,37 | 14,44 | 14,09 | 14,41 | 0,63% | 1.942.063,00 |
| 15.07.2025 | 14,85 | 14,94 | 14,31 | 14,32 | -3,31% | 1.405.698,00 |
| 14.07.2025 | 14,93 | 14,97 | 14,67 | 14,81 | -0,74% | 1.465.270,00 |
| 11.07.2025 | 15,07 | 15,19 | 14,88 | 14,92 | -2,04% | 1.882.586,00 |
| 10.07.2025 | 14,58 | 15,33 | 14,58 | 15,23 | 4,32% | 3.469.700,00 |
| 09.07.2025 | 14,68 | 14,69 | 14,40 | 14,60 | 0,62% | 1.476.094,00 |
| 08.07.2025 | 14,20 | 14,58 | 14,17 | 14,51 | 2,76% | 2.006.444,00 |
| 07.07.2025 | 14,16 | 14,27 | 14,00 | 14,12 | -0,56% | 1.624.278,00 |
| 03.07.2025 | 14,35 | 14,37 | 14,10 | 14,20 | -0,98% | 1.410.333,00 |
| 02.07.2025 | 14,18 | 14,40 | 14,06 | 14,34 | 1,27% | 1.603.813,00 |
| 01.07.2025 | 13,69 | 14,58 | 13,69 | 14,16 | 2,61% | 2.443.046,00 |
| 30.06.2025 | 13,88 | 13,88 | 13,64 | 13,80 | -0,07% | 1.577.212,00 |
| 27.06.2025 | 13,85 | 14,00 | 13,63 | 13,81 | 0,29% | 5.122.171,00 |
| 26.06.2025 | 13,92 | 13,93 | 13,75 | 13,77 | -0,22% | 1.701.584,00 |
| 25.06.2025 | 13,96 | 13,99 | 13,64 | 13,80 | -1,08% | 1.630.496,00 |
| 24.06.2025 | 13,70 | 14,02 | 13,57 | 13,95 | 2,57% | 1.597.557,00 |
| 23.06.2025 | 13,20 | 13,68 | 13,20 | 13,60 | 1,49% | 1.540.812,00 |
| 20.06.2025 | 13,50 | 13,64 | 13,32 | 13,40 | -0,74% | 1.933.704,00 |
| 18.06.2025 | 13,51 | 13,80 | 13,48 | 13,50 | -0,15% | 1.246.530,00 |
| 17.06.2025 | 13,65 | 13,83 | 13,49 | 13,52 | -1,89% | 1.235.933,00 |
| 16.06.2025 | 13,76 | 13,88 | 13,59 | 13,78 | 0,88% | 3.200.369,00 |
| 13.06.2025 | 13,74 | 13,91 | 13,58 | 13,66 | -1,94% | 1.708.980,00 |
| 12.06.2025 | 13,95 | 14,11 | 13,90 | 13,93 | -1,42% | 1.420.698,00 |
| 11.06.2025 | 14,34 | 14,34 | 14,09 | 14,13 | -1,05% | 1.208.853,00 |
| 10.06.2025 | 14,35 | 14,40 | 14,18 | 14,28 | 0,49% | 1.228.636,00 |
| 09.06.2025 | 14,12 | 14,32 | 14,05 | 14,21 | 1,28% | 972.807,00 |
| 06.06.2025 | 14,35 | 14,39 | 13,97 | 14,03 | -1,06% | 1.789.620,00 |
| 05.06.2025 | 14,16 | 14,26 | 13,97 | 14,18 | 0,21% | 1.344.157,00 |
| 04.06.2025 | 14,16 | 14,24 | 14,09 | 14,15 | 0,35% | 1.143.068,00 |
| 03.06.2025 | 13,74 | 14,12 | 13,68 | 14,10 | 2,47% | 1.295.155,00 |
| 02.06.2025 | 13,97 | 13,97 | 13,60 | 13,76 | -1,36% | 1.575.873,00 |
| 30.05.2025 | 14,00 | 14,01 | 13,80 | 13,95 | -0,85% | 1.880.748,00 |
| 29.05.2025 | 14,02 | 14,14 | 13,99 | 14,07 | 0,79% | 1.222.966,00 |
| 28.05.2025 | 14,12 | 14,12 | 13,89 | 13,96 | -0,64% | 1.277.720,00 |
| 27.05.2025 | 13,78 | 14,09 | 13,67 | 14,05 | 3,23% | 1.266.848,00 |
| 23.05.2025 | 13,44 | 13,70 | 13,42 | 13,61 | -0,95% | 946.760,00 |
| 22.05.2025 | 13,74 | 13,78 | 13,57 | 13,74 | -0,22% | 1.608.829,00 |
| 21.05.2025 | 14,15 | 14,23 | 13,75 | 13,77 | -3,77% | 1.019.879,00 |
| 20.05.2025 | 14,41 | 14,45 | 14,27 | 14,31 | -0,83% | 807.360,00 |
| 19.05.2025 | 14,28 | 14,49 | 14,23 | 14,43 | -0,41% | 1.263.450,00 |
| 16.05.2025 | 14,45 | 14,53 | 14,28 | 14,49 | 1,05% | 1.899.148,00 |
| 15.05.2025 | 14,47 | 14,49 | 14,28 | 14,34 | -0,90% | 1.547.715,00 |
| 14.05.2025 | 14,65 | 14,83 | 14,46 | 14,47 | -1,96% | 976.895,00 |
| 13.05.2025 | 14,80 | 14,89 | 14,58 | 14,76 | 0,14% | 2.287.409,00 |
| 12.05.2025 | 14,83 | 14,97 | 14,58 | 14,74 | 3,95% | 2.283.579,00 |
| 09.05.2025 | 14,30 | 14,30 | 13,98 | 14,18 | 0,93% | 2.155.929,00 |
| 08.05.2025 | 13,82 | 14,28 | 13,82 | 14,05 | 2,11% | 1.228.502,00 |
| 07.05.2025 | 13,79 | 13,94 | 13,65 | 13,76 | -0,43% | 1.613.632,00 |
| 06.05.2025 | 13,93 | 14,13 | 13,82 | 13,82 | -1,64% | 1.808.693,00 |
| 05.05.2025 | 13,94 | 14,19 | 13,90 | 14,05 | 0,07% | 1.353.939,00 |
| 02.05.2025 | 14,06 | 14,31 | 13,99 | 14,04 | 0,14% | 2.345.441,00 |
| 01.05.2025 | 13,40 | 14,24 | 13,07 | 14,02 | 5,18% | 3.776.169,00 |
| 30.04.2025 | 13,02 | 13,39 | 12,94 | 13,33 | 0,60% | 2.595.242,00 |
| 29.04.2025 | 13,10 | 13,29 | 13,02 | 13,25 | 0,68% | 2.258.836,00 |
| 28.04.2025 | 12,91 | 13,18 | 12,89 | 13,16 | 2,09% | 1.999.944,00 |
| 25.04.2025 | 12,78 | 12,91 | 12,63 | 12,89 | 0,86% | 1.303.126,00 |
| 24.04.2025 | 12,40 | 12,83 | 12,36 | 12,78 | 2,24% | 1.485.674,00 |
| 23.04.2025 | 12,42 | 12,87 | 12,35 | 12,50 | 3,73% | 2.611.321,00 |
| 22.04.2025 | 11,79 | 12,08 | 11,78 | 12,05 | 3,88% | 1.834.716,00 |
| 21.04.2025 | 11,85 | 11,95 | 11,39 | 11,60 | -3,33% | 1.227.695,00 |
| 17.04.2025 | 11,94 | 12,13 | 11,92 | 12,00 | 0,93% | 969.373,00 |
| 16.04.2025 | 12,06 | 12,12 | 11,69 | 11,89 | -1,90% | 1.206.800,00 |
| 15.04.2025 | 12,14 | 12,39 | 12,04 | 12,12 | -0,82% | 1.324.276,00 |
| 14.04.2025 | 12,39 | 12,39 | 12,02 | 12,22 | 1,50% | 1.907.806,00 |
| 11.04.2025 | 11,85 | 12,16 | 11,55 | 12,04 | 0,84% | 2.184.423,00 |
| 10.04.2025 | 12,19 | 12,19 | 11,47 | 11,94 | -3,71% | 2.537.572,00 |
| 09.04.2025 | 11,29 | 12,50 | 11,11 | 12,40 | 9,54% | 3.014.674,00 |
| 08.04.2025 | 11,87 | 12,18 | 11,10 | 11,32 | -3,41% | 2.459.951,00 |
| 07.04.2025 | 11,67 | 12,27 | 11,43 | 11,72 | -3,93% | 2.703.753,00 |
| 04.04.2025 | 12,04 | 12,37 | 11,54 | 12,20 | -1,85% | 4.820.207,00 |
| 03.04.2025 | 13,19 | 13,20 | 12,13 | 12,43 | -11,59% | 5.041.847,00 |
| 02.04.2025 | 13,59 | 14,08 | 13,53 | 14,06 | 2,85% | 3.283.021,00 |
| 01.04.2025 | 13,91 | 13,91 | 13,56 | 13,67 | -1,80% | 2.160.917,00 |