20,350€
0,74%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 20,05 | 20,35 | 20,05 | 20,35 | 0,74% | - |
| 02.02.2026 | 20,18 | 20,20 | 20,15 | 20,20 | -0,74% | - |
| 30.01.2026 | 20,35 | 20,35 | 20,33 | 20,35 | 0,99% | - |
| 29.01.2026 | 20,15 | 20,20 | 20,15 | 20,15 | -0,49% | - |
| 28.01.2026 | 20,30 | 20,30 | 20,25 | 20,25 | -0,98% | - |
| 27.01.2026 | 20,55 | 20,60 | 20,40 | 20,45 | -3,08% | - |
| 23.01.2026 | 21,25 | 21,30 | 21,10 | 21,10 | 1,20% | - |
| 22.01.2026 | 20,85 | 20,85 | 20,80 | 20,85 | 0,24% | - |
| 21.01.2026 | 21,05 | 21,10 | 20,80 | 20,80 | 1,71% | - |
| 20.01.2026 | 20,25 | 20,90 | 19,98 | 20,45 | -2,85% | 2,00 |
| 19.01.2026 | 20,45 | 21,15 | 20,45 | 21,05 | 0,96% | - |
| 16.01.2026 | 20,75 | 20,85 | 20,70 | 20,85 | -0,71% | - |
| 15.01.2026 | 20,80 | 21,05 | 20,75 | 21,00 | 0,72% | - |
| 14.01.2026 | 20,75 | 21,30 | 19,98 | 20,85 | 2,21% | - |
| 12.01.2026 | 20,65 | 20,80 | 19,45 | 20,40 | -0,24% | 7,00 |
| 09.01.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 08.01.2026 | 20,05 | 20,85 | 19,83 | 20,40 | 5,29% | - |
| 07.01.2026 | 19,43 | 19,43 | 19,38 | 19,38 | 1,04% | 100,00 |
| 06.01.2026 | 19,23 | 19,25 | 19,15 | 19,18 | 0,39% | - |
| 05.01.2026 | 19,10 | 19,18 | 19,10 | 19,10 | -0,52% | - |
| 02.01.2026 | 19,18 | 19,23 | 19,05 | 19,20 | -0,39% | - |
| 30.12.2025 | 19,23 | 19,30 | 19,23 | 19,28 | -0,13% | - |
| 29.12.2025 | 19,40 | 19,45 | 19,30 | 19,30 | -0,52% | - |
| 23.12.2025 | 19,38 | 19,40 | 19,38 | 19,40 | 0,39% | - |
| 22.12.2025 | 19,43 | 19,60 | 19,03 | 19,33 | -0,51% | - |
| 19.12.2025 | 19,45 | 19,45 | 19,43 | 19,43 | -0,13% | - |
| 17.12.2025 | 19,43 | 19,45 | 19,40 | 19,45 | 0,13% | - |
| 16.12.2025 | 19,33 | 19,43 | 19,33 | 19,43 | -0,64% | - |
| 15.12.2025 | 19,53 | 19,60 | 19,53 | 19,55 | -0,76% | - |
| 12.12.2025 | 19,73 | 19,78 | 19,70 | 19,70 | 1,81% | - |
| 11.12.2025 | 19,33 | 19,35 | 19,25 | 19,35 | -2,03% | - |
| 08.12.2025 | 19,78 | 19,78 | 19,75 | 19,75 | 0,00% | - |
| 05.12.2025 | 19,88 | 19,88 | 19,75 | 19,75 | -0,50% | - |
| 04.12.2025 | 19,88 | 19,88 | 19,80 | 19,85 | -0,13% | - |
| 03.12.2025 | 20,13 | 20,13 | 19,68 | 19,88 | -3,52% | - |
| 02.12.2025 | 20,05 | 22,05 | 19,90 | 20,60 | 3,13% | 25,00 |
| 01.12.2025 | 20,03 | 20,03 | 19,95 | 19,98 | 0,50% | - |
| 28.11.2025 | 19,83 | 19,88 | 19,83 | 19,88 | 0,76% | - |
| 27.11.2025 | 20,13 | 20,13 | 19,68 | 19,73 | -1,62% | 300,00 |
| 26.11.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,62% | - |
| 25.11.2025 | 20,18 | 20,18 | 20,15 | 20,18 | 0,75% | - |
| 24.11.2025 | 20,10 | 20,13 | 19,98 | 20,03 | -0,62% | - |
| 21.11.2025 | 20,13 | 20,15 | 20,13 | 20,15 | 1,64% | - |
| 20.11.2025 | 19,83 | 19,85 | 19,75 | 19,83 | -0,50% | - |
| 19.11.2025 | 19,98 | 19,98 | 19,85 | 19,93 | 0,50% | - |
| 18.11.2025 | 19,85 | 19,85 | 19,78 | 19,83 | -0,50% | - |
| 17.11.2025 | 19,95 | 20,65 | 19,90 | 19,93 | -0,50% | - |
| 14.11.2025 | 20,05 | 20,05 | 20,03 | 20,03 | -0,62% | - |
| 13.11.2025 | 20,13 | 20,15 | 20,13 | 20,15 | 0,50% | - |
| 12.11.2025 | 20,05 | 20,10 | 20,00 | 20,05 | -0,12% | - |
| 11.11.2025 | 20,05 | 20,10 | 20,05 | 20,08 | -0,37% | - |
| 10.11.2025 | 20,13 | 20,15 | 20,13 | 20,15 | 0,37% | - |
| 07.11.2025 | 20,05 | 20,08 | 20,05 | 20,08 | 2,69% | - |
| 06.11.2025 | 19,55 | 19,55 | 19,50 | 19,55 | -1,26% | - |
| 05.11.2025 | 21,20 | 21,25 | 19,80 | 19,80 | -9,59% | 68,00 |
| 04.11.2025 | 21,10 | 21,90 | 21,10 | 21,90 | 4,53% | - |
| 03.11.2025 | 20,90 | 20,95 | 20,90 | 20,95 | 0,96% | - |
| 31.10.2025 | 20,70 | 20,90 | 20,60 | 20,75 | -1,66% | - |
| 30.10.2025 | 21,10 | 21,25 | 20,15 | 21,10 | -1,40% | - |
| 29.10.2025 | 21,25 | 21,40 | 21,25 | 21,40 | 0,23% | - |
| 28.10.2025 | 21,35 | 21,40 | 21,25 | 21,35 | -0,93% | - |
| 27.10.2025 | 21,45 | 21,60 | 21,35 | 21,55 | 1,17% | - |
| 24.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 23.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 22.10.2025 | 21,30 | 21,35 | 21,05 | 21,20 | -0,47% | - |
| 20.10.2025 | 21,90 | 22,00 | 20,85 | 21,30 | -1,39% | 419,00 |
| 17.10.2025 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 16.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 15.10.2025 | 21,65 | 21,70 | 21,65 | 21,70 | -0,46% | - |
| 14.10.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -0,91% | - |
| 13.10.2025 | 21,90 | 22,00 | 21,90 | 22,00 | -1,12% | - |
| 10.10.2025 | 22,25 | 22,30 | 22,20 | 22,25 | 0,23% | - |
| 09.10.2025 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 08.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 1,83% | - |
| 07.10.2025 | 21,85 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 06.10.2025 | 21,85 | 21,90 | 21,55 | 21,90 | 0,00% | - |
| 02.10.2025 | 21,85 | 21,90 | 21,85 | 21,90 | 0,46% | - |
| 01.10.2025 | 21,80 | 21,90 | 21,75 | 21,80 | -0,23% | 2,00 |
| 30.09.2025 | 21,80 | 21,85 | 21,75 | 21,85 | 0,00% | - |
| 29.09.2025 | 21,80 | 21,85 | 21,80 | 21,85 | -0,91% | - |
| 26.09.2025 | 22,10 | 22,50 | 21,85 | 22,05 | -3,71% | 98,00 |
| 24.09.2025 | 22,55 | 22,95 | 22,25 | 22,90 | 0,44% | - |
| 23.09.2025 | 22,75 | 22,80 | 22,75 | 22,80 | 5,07% | - |
| 19.09.2025 | 21,65 | 21,70 | 21,65 | 21,70 | 0,23% | - |
| 18.09.2025 | 21,60 | 21,65 | 21,60 | 21,65 | -0,69% | - |
| 17.09.2025 | 22,00 | 22,05 | 21,80 | 21,80 | -1,80% | - |
| 16.09.2025 | 22,15 | 22,20 | 22,15 | 22,20 | 0,00% | - |
| 12.09.2025 | 22,25 | 22,30 | 22,20 | 22,20 | -1,11% | - |
| 11.09.2025 | 22,50 | 22,55 | 22,45 | 22,45 | -0,88% | - |
| 10.09.2025 | 22,55 | 22,65 | 22,55 | 22,65 | 0,67% | - |
| 08.09.2025 | 22,45 | 22,50 | 22,45 | 22,50 | 0,45% | - |
| 05.09.2025 | 22,75 | 22,85 | 22,20 | 22,40 | -1,32% | - |
| 04.09.2025 | 22,75 | 22,95 | 22,55 | 22,70 | 0,00% | - |
| 03.09.2025 | 22,95 | 23,00 | 22,60 | 22,70 | -1,30% | - |
| 02.09.2025 | 22,10 | 23,45 | 19,28 | 23,00 | 4,07% | 65,00 |
| 01.09.2025 | 22,30 | 22,40 | 21,45 | 22,10 | -1,12% | 3.900,00 |
| 29.08.2025 | 22,55 | 23,25 | 21,90 | 22,35 | -1,11% | 1.851,00 |
| 28.08.2025 | 22,65 | 22,95 | 21,85 | 22,60 | -1,09% | 101,00 |
| 27.08.2025 | 22,70 | 23,00 | 22,25 | 22,85 | 2,01% | - |
| 26.08.2025 | 22,40 | 23,35 | 22,00 | 22,40 | 0,22% | 3.810,00 |