27,300€
2,82%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,55 | 28,50 | 26,55 | 27,30 | 2,82% | 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% | - |
| 07.11.2024 | 23,30 | 23,80 | 23,30 | 23,75 | 1,93% | 106,00 |
| 06.11.2024 | 23,40 | 23,75 | 23,10 | 23,30 | -0,43% | 45,00 |
| 05.11.2024 | 23,60 | 24,15 | 23,40 | 23,40 | -0,85% | - |
| 04.11.2024 | 23,35 | 23,80 | 23,35 | 23,60 | 1,07% | 20,00 |
| 01.11.2024 | 23,50 | 24,20 | 23,35 | 23,35 | -0,85% | - |
| 31.10.2024 | 24,55 | 24,75 | 23,25 | 23,55 | -4,07% | 198,00 |
| 30.10.2024 | 24,10 | 24,60 | 22,60 | 24,55 | 1,87% | 163,00 |
| 29.10.2024 | 24,95 | 25,75 | 23,50 | 24,10 | -3,41% | 800,00 |
| 28.10.2024 | 25,40 | 25,55 | 24,85 | 24,95 | -1,38% | 150,00 |
| 25.10.2024 | 25,25 | 25,45 | 25,15 | 25,30 | 0,20% | - |
| 24.10.2024 | 25,50 | 25,85 | 25,15 | 25,25 | -0,98% | - |
| 23.10.2024 | 25,60 | 25,80 | 25,45 | 25,50 | -0,20% | 60,00 |
| 22.10.2024 | 25,70 | 25,75 | 25,55 | 25,55 | -0,58% | 155,00 |
| 21.10.2024 | 25,85 | 25,85 | 25,55 | 25,70 | -0,58% | 200,00 |
| 18.10.2024 | 25,80 | 25,85 | 25,30 | 25,85 | 0,19% | - |
| 17.10.2024 | 25,70 | 25,85 | 25,50 | 25,80 | 0,39% | 10,00 |
| 16.10.2024 | 25,65 | 25,80 | 25,55 | 25,70 | 0,19% | 200,00 |
| 15.10.2024 | 26,00 | 26,40 | 25,40 | 25,65 | -1,35% | 125,00 |
| 14.10.2024 | 25,90 | 26,50 | 25,75 | 26,00 | 0,39% | 300,00 |
| 11.10.2024 | 26,05 | 26,55 | 25,90 | 25,90 | -0,58% | - |
| 10.10.2024 | 26,00 | 26,25 | 25,95 | 26,05 | 0,19% | - |
| 09.10.2024 | 26,05 | 26,50 | 25,95 | 26,00 | -0,19% | - |
| 08.10.2024 | 26,15 | 26,50 | 26,05 | 26,05 | -0,38% | - |
| 07.10.2024 | 25,95 | 26,50 | 25,85 | 26,15 | 0,77% | - |
| 04.10.2024 | 26,20 | 26,50 | 25,95 | 25,95 | -0,76% | - |
| 03.10.2024 | 25,85 | 26,50 | 25,85 | 26,15 | 0,38% | - |
| 02.10.2024 | 26,05 | 26,45 | 25,95 | 26,05 | 0,00% | 370,00 |
| 01.10.2024 | 26,15 | 26,70 | 26,00 | 26,05 | -0,38% | 50,00 |
| 30.09.2024 | 26,15 | 26,50 | 26,10 | 26,15 | 0,00% | - |
| 27.09.2024 | 25,85 | 26,50 | 25,85 | 26,15 | 1,16% | 100,00 |
| 26.09.2024 | 25,90 | 26,35 | 25,75 | 25,85 | 0,58% | 70,00 |
| 25.09.2024 | 26,05 | 26,45 | 25,70 | 25,70 | -1,34% | - |
| 24.09.2024 | 26,30 | 26,50 | 26,05 | 26,05 | -0,57% | 100,00 |
| 23.09.2024 | 26,35 | 26,70 | 25,75 | 26,20 | -0,57% | - |
| 20.09.2024 | 25,65 | 26,40 | 25,60 | 26,35 | 2,73% | - |
| 19.09.2024 | 25,80 | 26,15 | 25,65 | 25,65 | -0,58% | - |
| 18.09.2024 | 25,50 | 26,10 | 25,50 | 25,80 | 1,18% | 20,00 |
| 17.09.2024 | 25,50 | 25,65 | 25,45 | 25,50 | 0,00% | 100,00 |
| 16.09.2024 | 25,70 | 25,80 | 25,45 | 25,50 | -0,78% | - |
| 13.09.2024 | 25,90 | 26,10 | 25,70 | 25,70 | -0,77% | 393,00 |
| 12.09.2024 | 25,60 | 26,80 | 25,60 | 25,90 | 1,17% | 30,00 |
| 11.09.2024 | 25,80 | 25,85 | 25,60 | 25,60 | -0,78% | - |
| 10.09.2024 | 25,90 | 26,20 | 25,65 | 25,80 | -0,39% | - |
| 09.09.2024 | 27,05 | 27,15 | 25,90 | 25,90 | -4,07% | 40,00 |
| 06.09.2024 | 26,95 | 27,25 | 26,90 | 27,00 | 0,19% | - |
| 05.09.2024 | 27,15 | 27,20 | 26,95 | 26,95 | -0,55% | - |
| 04.09.2024 | 26,95 | 27,20 | 26,95 | 27,10 | -0,18% | 60,00 |
| 03.09.2024 | 26,80 | 27,25 | 26,80 | 27,15 | 1,31% | 120,00 |
| 02.09.2024 | 26,55 | 27,05 | 26,20 | 26,80 | 0,75% | 40,00 |
| 30.08.2024 | 26,85 | 27,85 | 26,55 | 26,60 | -0,93% | 220,00 |
| 29.08.2024 | 27,15 | 27,45 | 26,45 | 26,85 | -0,92% | - |
| 28.08.2024 | 26,10 | 28,25 | 25,50 | 27,10 | 3,83% | 315,00 |
| 27.08.2024 | 26,20 | 26,30 | 26,00 | 26,10 | -0,19% | - |
| 26.08.2024 | 26,05 | 26,25 | 26,05 | 26,15 | 0,38% | 80,00 |
| 23.08.2024 | 26,15 | 26,25 | 25,90 | 26,05 | -0,19% | - |
| 22.08.2024 | 26,70 | 26,90 | 25,60 | 26,10 | -2,25% | 60,00 |
| 21.08.2024 | 26,15 | 26,75 | 26,15 | 26,70 | 2,10% | - |
| 20.08.2024 | 26,30 | 26,70 | 26,15 | 26,15 | -0,57% | - |
| 19.08.2024 | 26,10 | 26,40 | 26,10 | 26,30 | 0,77% | 150,00 |
| 16.08.2024 | 26,35 | 26,45 | 26,00 | 26,10 | -0,95% | - |
| 15.08.2024 | 25,65 | 26,95 | 25,65 | 26,35 | 2,73% | - |
| 14.08.2024 | 25,70 | 26,95 | 25,50 | 25,65 | -0,19% | - |
| 13.08.2024 | 25,35 | 27,05 | 25,25 | 25,70 | 1,38% | 60,00 |
| 12.08.2024 | 25,75 | 27,05 | 25,35 | 25,35 | -1,36% | 180,00 |
| 09.08.2024 | 25,35 | 26,95 | 25,20 | 25,70 | 1,38% | 331,00 |
| 08.08.2024 | 25,40 | 26,00 | 25,15 | 25,35 | 0,20% | - |
| 07.08.2024 | 25,20 | 26,20 | 25,00 | 25,30 | 1,61% | - |
| 06.08.2024 | 26,65 | 26,90 | 24,90 | 24,90 | -6,74% | 10,00 |