15,900$
-0,56%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,93 | 16,04 | 15,73 | 15,89 | -0,63% | 1.557.344,00 |
| 06.11.2025 | 16,19 | 16,37 | 15,97 | 15,99 | -0,81% | 1.923.497,00 |
| 05.11.2025 | 16,07 | 16,24 | 15,89 | 16,12 | -0,43% | 2.456.174,00 |
| 04.11.2025 | 16,41 | 16,53 | 16,15 | 16,19 | -2,18% | 3.074.823,00 |
| 03.11.2025 | 16,94 | 16,94 | 16,46 | 16,55 | -2,47% | 3.645.900,00 |
| 31.10.2025 | 17,20 | 17,29 | 16,83 | 16,97 | -1,45% | 2.775.776,00 |
| 30.10.2025 | 17,18 | 17,73 | 17,08 | 17,22 | 0,29% | 4.638.421,00 |
| 29.10.2025 | 17,00 | 17,65 | 16,73 | 17,17 | 12,00% | 7.883.398,00 |
| 28.10.2025 | 15,43 | 15,51 | 15,24 | 15,33 | -0,65% | 1.842.951,00 |
| 27.10.2025 | 15,53 | 15,69 | 15,35 | 15,43 | -0,90% | 1.412.728,00 |
| 24.10.2025 | 15,58 | 15,78 | 15,51 | 15,57 | 1,50% | 1.721.586,00 |
| 23.10.2025 | 15,02 | 15,37 | 14,93 | 15,34 | 1,99% | 2.298.521,00 |
| 22.10.2025 | 15,46 | 15,63 | 15,04 | 15,04 | -3,22% | 1.808.208,00 |
| 21.10.2025 | 15,40 | 15,66 | 15,29 | 15,54 | 0,71% | 1.713.923,00 |
| 20.10.2025 | 15,31 | 15,53 | 15,17 | 15,43 | 1,38% | 1.149.851,00 |
| 17.10.2025 | 15,21 | 15,40 | 15,09 | 15,22 | -0,20% | 1.114.787,00 |
| 16.10.2025 | 15,56 | 15,56 | 15,15 | 15,25 | -1,29% | 1.041.062,00 |
| 15.10.2025 | 15,48 | 15,72 | 15,32 | 15,45 | 0,06% | 1.149.341,00 |
| 14.10.2025 | 14,87 | 15,57 | 14,84 | 15,44 | 2,80% | 1.174.020,00 |
| 13.10.2025 | 15,04 | 15,17 | 14,96 | 15,02 | 1,28% | 1.018.650,00 |
| 10.10.2025 | 15,32 | 15,45 | 14,83 | 14,83 | -2,82% | 1.454.187,00 |
| 09.10.2025 | 15,64 | 15,64 | 15,18 | 15,26 | -2,12% | 1.163.824,00 |
| 08.10.2025 | 15,51 | 15,72 | 15,44 | 15,59 | 0,91% | 2.312.167,00 |
| 07.10.2025 | 15,68 | 15,71 | 15,38 | 15,45 | -0,77% | 1.168.216,00 |
| 06.10.2025 | 15,47 | 15,66 | 15,26 | 15,57 | 0,71% | 1.492.588,00 |
| 03.10.2025 | 15,42 | 15,69 | 15,41 | 15,46 | 0,19% | 281.858,00 |
| 02.10.2025 | 15,21 | 15,45 | 15,19 | 15,43 | 1,25% | 1.398.231,00 |
| 01.10.2025 | 15,11 | 15,31 | 15,03 | 15,24 | 0,79% | 1.713.245,00 |
| 30.09.2025 | 14,89 | 15,12 | 14,87 | 15,12 | 1,34% | 1.459.510,00 |
| 29.09.2025 | 14,95 | 15,03 | 14,76 | 14,92 | 0,47% | 1.537.512,00 |
| 26.09.2025 | 14,64 | 14,93 | 14,64 | 14,85 | 2,13% | 1.770.214,00 |
| 25.09.2025 | 14,57 | 14,70 | 14,42 | 14,54 | -1,09% | 1.608.737,00 |
| 24.09.2025 | 14,88 | 14,96 | 14,70 | 14,70 | -1,08% | 1.870.077,00 |
| 23.09.2025 | 14,87 | 15,06 | 14,71 | 14,86 | 0,13% | 2.005.781,00 |
| 22.09.2025 | 14,98 | 14,98 | 14,68 | 14,84 | -0,54% | 2.720.600,00 |
| 19.09.2025 | 15,32 | 15,34 | 14,88 | 14,92 | -2,61% | 17.799.102,00 |
| 18.09.2025 | 15,24 | 15,40 | 15,06 | 15,32 | 1,39% | 2.305.736,00 |
| 17.09.2025 | 15,61 | 15,86 | 15,06 | 15,11 | -2,89% | 2.423.071,00 |
| 16.09.2025 | 15,59 | 15,70 | 15,45 | 15,56 | -0,06% | 1.795.647,00 |
| 15.09.2025 | 15,68 | 15,74 | 15,48 | 15,57 | -0,13% | 2.765.480,00 |
| 12.09.2025 | 16,00 | 16,06 | 15,54 | 15,59 | -2,93% | 1.399.414,00 |
| 11.09.2025 | 15,80 | 16,11 | 15,79 | 16,06 | 2,29% | 1.620.365,00 |
| 10.09.2025 | 15,63 | 15,84 | 15,61 | 15,70 | 0,38% | 1.550.288,00 |
| 09.09.2025 | 16,12 | 16,20 | 15,56 | 15,64 | -3,52% | 1.987.114,00 |
| 08.09.2025 | 16,24 | 16,28 | 15,93 | 16,21 | -0,31% | 2.826.714,00 |
| 05.09.2025 | 16,21 | 16,54 | 15,98 | 16,26 | 1,56% | 2.651.358,00 |
| 04.09.2025 | 15,62 | 16,05 | 15,55 | 16,01 | 2,89% | 2.121.972,00 |
| 03.09.2025 | 15,74 | 15,83 | 15,55 | 15,56 | -1,33% | 2.122.305,00 |
| 02.09.2025 | 15,89 | 15,91 | 15,65 | 15,77 | -1,93% | 1.936.701,00 |
| 29.08.2025 | 16,23 | 16,27 | 15,98 | 16,08 | -0,74% | 1.447.599,00 |
| 28.08.2025 | 16,34 | 16,35 | 16,15 | 16,20 | -0,43% | 2.055.400,00 |
| 27.08.2025 | 16,15 | 16,38 | 16,14 | 16,27 | 0,25% | 1.821.242,00 |
| 26.08.2025 | 16,27 | 16,40 | 16,20 | 16,23 | -0,31% | 2.168.781,00 |
| 25.08.2025 | 16,46 | 16,51 | 16,24 | 16,28 | -1,69% | 2.011.004,00 |
| 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 |