24,150€
-1,43%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,45 | 24,50 | 24,15 | 24,50 | 0,00% | - |
| 02.04.2025 | 24,40 | 24,60 | 24,40 | 24,50 | 0,20% | 1.000,00 |
| 01.04.2025 | 24,45 | 24,90 | 24,10 | 24,45 | 0,20% | - |
| 31.03.2025 | 24,75 | 24,75 | 24,30 | 24,40 | -1,21% | 915,00 |
| 28.03.2025 | 24,75 | 25,20 | 24,50 | 24,70 | -0,20% | 713,00 |
| 27.03.2025 | 24,70 | 24,90 | 24,60 | 24,75 | 0,00% | - |
| 26.03.2025 | 24,70 | 24,75 | 24,50 | 24,75 | 0,20% | 86,00 |
| 25.03.2025 | 24,60 | 24,75 | 24,40 | 24,70 | -0,20% | - |
| 24.03.2025 | 24,55 | 24,80 | 24,50 | 24,75 | 1,02% | - |
| 21.03.2025 | 24,45 | 24,60 | 24,25 | 24,50 | 0,20% | - |
| 20.03.2025 | 24,45 | 24,65 | 24,30 | 24,45 | 0,00% | - |
| 19.03.2025 | 24,70 | 24,90 | 24,20 | 24,45 | -1,01% | - |
| 18.03.2025 | 24,40 | 24,70 | 24,40 | 24,70 | 1,23% | - |
| 17.03.2025 | 24,40 | 24,65 | 24,05 | 24,40 | 0,00% | 203,00 |
| 14.03.2025 | 24,60 | 25,15 | 24,25 | 24,40 | -0,81% | - |
| 13.03.2025 | 24,35 | 25,80 | 24,30 | 24,60 | 0,82% | 80,00 |
| 12.03.2025 | 24,25 | 25,45 | 24,25 | 24,40 | 0,62% | - |
| 11.03.2025 | 24,20 | 25,60 | 24,20 | 24,25 | 0,21% | 162,00 |
| 10.03.2025 | 24,65 | 25,90 | 24,15 | 24,20 | -1,83% | 373,00 |
| 07.03.2025 | 24,10 | 24,90 | 24,05 | 24,65 | 2,28% | - |
| 06.03.2025 | 23,95 | 24,25 | 23,40 | 24,10 | 0,21% | 350,00 |
| 05.03.2025 | 24,55 | 24,65 | 23,60 | 24,05 | -2,04% | 100,00 |
| 04.03.2025 | 24,70 | 24,80 | 24,40 | 24,55 | -0,61% | 750,00 |
| 03.03.2025 | 24,80 | 24,95 | 24,50 | 24,70 | 0,20% | - |
| 28.02.2025 | 24,35 | 24,75 | 24,15 | 24,65 | 1,44% | 700,00 |
| 27.02.2025 | 24,40 | 24,80 | 24,30 | 24,30 | -0,41% | 25,00 |
| 26.02.2025 | 24,70 | 24,70 | 23,85 | 24,40 | -0,81% | - |
| 25.02.2025 | 24,05 | 24,85 | 23,85 | 24,60 | 2,07% | 1.277,00 |
| 24.02.2025 | 24,80 | 25,70 | 23,95 | 24,10 | -2,82% | 350,00 |
| 21.02.2025 | 24,35 | 24,85 | 24,15 | 24,80 | 2,27% | 8,00 |
| 20.02.2025 | 24,35 | 24,50 | 24,15 | 24,25 | -0,41% | - |
| 19.02.2025 | 24,35 | 24,40 | 24,20 | 24,35 | 0,21% | - |
| 18.02.2025 | 24,10 | 24,40 | 24,00 | 24,30 | 0,83% | - |
| 17.02.2025 | 23,95 | 24,75 | 23,75 | 24,10 | 0,42% | 500,00 |
| 14.02.2025 | 24,15 | 24,35 | 23,95 | 24,00 | -0,83% | - |
| 13.02.2025 | 24,20 | 24,45 | 23,90 | 24,20 | -0,21% | - |
| 12.02.2025 | 24,25 | 25,00 | 24,10 | 24,25 | 0,00% | - |
| 11.02.2025 | 24,25 | 24,30 | 24,05 | 24,25 | 0,21% | 100,00 |
| 10.02.2025 | 23,90 | 24,30 | 23,90 | 24,20 | 1,04% | - |
| 07.02.2025 | 24,70 | 25,15 | 23,85 | 23,95 | -2,64% | 100,00 |
| 06.02.2025 | 24,10 | 24,90 | 24,10 | 24,60 | 2,07% | 100,00 |
| 05.02.2025 | 23,85 | 24,20 | 23,65 | 24,10 | 1,26% | 201,00 |
| 04.02.2025 | 23,90 | 24,30 | 23,50 | 23,80 | -0,21% | 710,00 |
| 03.02.2025 | 23,80 | 24,20 | 23,80 | 23,85 | -1,04% | - |
| 31.01.2025 | 24,15 | 24,20 | 23,85 | 24,10 | -0,21% | 42,00 |
| 30.01.2025 | 24,35 | 24,40 | 23,95 | 24,15 | -0,82% | 13,00 |
| 29.01.2025 | 24,00 | 24,40 | 23,80 | 24,35 | 1,67% | 400,00 |
| 28.01.2025 | 24,30 | 24,40 | 23,75 | 23,95 | -2,04% | 210,00 |
| 27.01.2025 | 24,20 | 24,45 | 24,05 | 24,45 | 0,62% | 100,00 |
| 24.01.2025 | 24,25 | 24,45 | 24,20 | 24,30 | 0,41% | - |
| 23.01.2025 | 24,30 | 24,35 | 24,20 | 24,20 | 0,00% | - |
| 22.01.2025 | 24,20 | 24,40 | 23,95 | 24,20 | 0,00% | - |
| 21.01.2025 | 24,35 | 24,90 | 24,15 | 24,20 | 0,21% | 317,00 |
| 20.01.2025 | 24,45 | 24,95 | 24,00 | 24,15 | -1,83% | 70,00 |
| 17.01.2025 | 25,10 | 25,10 | 23,60 | 24,60 | -1,99% | - |
| 16.01.2025 | 24,45 | 25,40 | 24,05 | 25,10 | 2,66% | - |
| 15.01.2025 | 25,60 | 25,60 | 24,30 | 24,45 | -4,31% | 100,00 |
| 14.01.2025 | 25,30 | 25,65 | 24,55 | 25,55 | 1,39% | 50,00 |
| 13.01.2025 | 25,20 | 25,40 | 25,00 | 25,20 | 0,20% | 43,00 |
| 10.01.2025 | 25,30 | 25,60 | 24,80 | 25,15 | -0,59% | 130,00 |
| 09.01.2025 | 25,75 | 25,80 | 25,10 | 25,30 | -1,75% | 35,00 |
| 08.01.2025 | 26,05 | 26,10 | 25,20 | 25,75 | -1,15% | 150,00 |
| 07.01.2025 | 26,20 | 26,60 | 25,85 | 26,05 | -0,76% | 5,00 |
| 06.01.2025 | 26,35 | 26,65 | 26,15 | 26,25 | -0,76% | 100,00 |
| 03.01.2025 | 26,70 | 26,70 | 26,20 | 26,45 | 0,57% | 67,00 |
| 02.01.2025 | 26,75 | 26,80 | 26,10 | 26,30 | -1,50% | 40,00 |
| 30.12.2024 | 26,00 | 27,10 | 25,90 | 26,70 | 2,69% | 300,00 |
| 27.12.2024 | 27,40 | 28,15 | 25,15 | 26,00 | -5,11% | 315,00 |
| 23.12.2024 | 26,55 | 28,50 | 26,55 | 27,40 | 3,20% | 75,00 |
| 20.12.2024 | 26,85 | 27,20 | 26,30 | 26,55 | -1,85% | - |
| 19.12.2024 | 25,20 | 27,05 | 25,10 | 27,05 | 7,34% | 125,00 |
| 18.12.2024 | 27,25 | 27,45 | 25,10 | 25,20 | -7,52% | 460,00 |
| 17.12.2024 | 26,15 | 27,50 | 26,05 | 27,25 | 4,21% | 140,00 |
| 16.12.2024 | 25,15 | 26,20 | 25,05 | 26,15 | 4,39% | 1.967,00 |
| 13.12.2024 | 26,55 | 26,55 | 24,70 | 25,05 | -5,65% | - |
| 12.12.2024 | 23,85 | 26,55 | 23,15 | 26,55 | 11,32% | 2.322,00 |
| 11.12.2024 | 23,80 | 24,15 | 22,80 | 23,85 | 0,21% | 250,00 |
| 10.12.2024 | 22,80 | 23,80 | 22,50 | 23,80 | 4,16% | 320,00 |
| 09.12.2024 | 24,15 | 24,15 | 22,75 | 22,85 | -5,38% | 511,00 |
| 06.12.2024 | 24,25 | 24,45 | 23,95 | 24,15 | 0,00% | - |
| 05.12.2024 | 24,15 | 24,45 | 23,85 | 24,15 | 0,00% | 200,00 |
| 04.12.2024 | 24,20 | 24,50 | 24,15 | 24,15 | -0,21% | 40,00 |
| 03.12.2024 | 24,20 | 24,75 | 24,05 | 24,20 | 0,00% | - |
| 02.12.2024 | 23,45 | 24,50 | 23,30 | 24,20 | 3,20% | - |
| 29.11.2024 | 23,70 | 23,95 | 22,60 | 23,45 | -1,05% | 21,00 |
| 28.11.2024 | 23,10 | 24,40 | 23,00 | 23,70 | 2,60% | - |
| 27.11.2024 | 22,70 | 23,30 | 22,45 | 23,10 | 1,76% | 175,00 |
| 26.11.2024 | 22,90 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 25.11.2024 | 22,85 | 23,10 | 22,30 | 22,90 | 0,22% | 590,00 |
| 22.11.2024 | 22,85 | 23,40 | 22,85 | 22,85 | 0,00% | - |
| 21.11.2024 | 22,85 | 23,05 | 22,85 | 22,85 | 0,00% | 64,00 |
| 20.11.2024 | 23,05 | 23,30 | 22,75 | 22,85 | -0,87% | 150,00 |
| 19.11.2024 | 23,75 | 24,65 | 22,70 | 23,05 | -2,54% | 728,00 |
| 18.11.2024 | 23,70 | 23,95 | 23,45 | 23,65 | -0,21% | 930,00 |
| 15.11.2024 | 23,80 | 24,45 | 23,55 | 23,70 | -0,42% | - |
| 14.11.2024 | 23,60 | 23,80 | 23,15 | 23,80 | 0,85% | 490,00 |
| 13.11.2024 | 23,55 | 23,95 | 23,40 | 23,60 | 0,21% | - |
| 12.11.2024 | 24,15 | 24,35 | 23,50 | 23,55 | -2,48% | 245,00 |
| 11.11.2024 | 24,00 | 24,50 | 23,75 | 24,15 | 0,84% | 350,00 |
| 08.11.2024 | 23,75 | 24,20 | 23,55 | 23,95 | 0,84% | - |