26,050€
-0,19%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,15 | 26,20 | 25,15 | 26,05 | -0,19% | - |
| 05.06.2025 | 26,00 | 26,40 | 25,55 | 26,10 | 0,38% | 570,00 |
| 04.06.2025 | 25,80 | 26,45 | 25,70 | 26,00 | 0,97% | 100,00 |
| 03.06.2025 | 25,75 | 25,85 | 24,75 | 25,75 | 0,19% | 440,00 |
| 02.06.2025 | 25,35 | 25,90 | 25,30 | 25,70 | 1,38% | - |
| 30.05.2025 | 25,35 | 25,65 | 25,35 | 25,35 | 0,00% | 300,00 |
| 29.05.2025 | 25,40 | 25,90 | 25,00 | 25,35 | 0,00% | 115,00 |
| 28.05.2025 | 25,15 | 25,65 | 24,90 | 25,35 | 0,80% | - |
| 27.05.2025 | 25,25 | 25,40 | 25,15 | 25,15 | -0,20% | - |
| 26.05.2025 | 25,35 | 25,50 | 25,10 | 25,20 | 0,40% | 135,00 |
| 23.05.2025 | 25,20 | 25,35 | 24,95 | 25,10 | -0,40% | 40,00 |
| 22.05.2025 | 25,50 | 25,60 | 25,10 | 25,20 | -1,18% | - |
| 21.05.2025 | 25,25 | 25,60 | 25,05 | 25,50 | 1,19% | - |
| 20.05.2025 | 24,85 | 25,70 | 24,80 | 25,20 | 1,20% | 50,00 |
| 19.05.2025 | 25,00 | 25,20 | 24,60 | 24,90 | -0,80% | 185,00 |
| 16.05.2025 | 25,35 | 25,50 | 24,75 | 25,10 | -0,79% | 283,00 |
| 15.05.2025 | 25,15 | 25,50 | 24,95 | 25,30 | 0,20% | 100,00 |
| 14.05.2025 | 25,05 | 25,25 | 24,90 | 25,25 | 0,80% | - |
| 13.05.2025 | 25,25 | 25,30 | 24,85 | 25,05 | -0,99% | - |
| 12.05.2025 | 25,25 | 25,30 | 24,80 | 25,30 | 1,81% | 300,00 |
| 09.05.2025 | 24,95 | 25,30 | 24,65 | 24,85 | -0,40% | - |
| 08.05.2025 | 24,95 | 25,30 | 24,80 | 24,95 | -0,20% | - |
| 07.05.2025 | 25,40 | 25,75 | 24,80 | 25,00 | -1,77% | 76,00 |
| 06.05.2025 | 25,15 | 25,70 | 24,95 | 25,45 | 1,19% | 20,00 |
| 05.05.2025 | 24,80 | 25,35 | 24,70 | 25,15 | 1,41% | 17,00 |
| 02.05.2025 | 24,90 | 25,50 | 24,75 | 24,80 | -0,60% | - |
| 30.04.2025 | 25,45 | 25,55 | 24,75 | 24,95 | -1,77% | - |
| 29.04.2025 | 26,05 | 26,15 | 25,30 | 25,40 | -2,50% | - |
| 28.04.2025 | 24,65 | 27,65 | 24,00 | 26,05 | 5,68% | 10,00 |
| 25.04.2025 | 24,00 | 24,70 | 23,90 | 24,65 | 2,28% | 680,00 |
| 24.04.2025 | 23,95 | 24,10 | 23,85 | 24,10 | 0,84% | 217,00 |
| 23.04.2025 | 24,05 | 24,05 | 23,80 | 23,90 | 0,63% | 100,00 |
| 22.04.2025 | 24,35 | 24,45 | 23,70 | 23,75 | -2,86% | 355,00 |
| 17.04.2025 | 24,80 | 24,80 | 24,40 | 24,45 | -0,41% | 100,00 |
| 16.04.2025 | 24,55 | 25,20 | 24,40 | 24,55 | -0,61% | - |
| 15.04.2025 | 23,50 | 24,75 | 23,50 | 24,70 | 5,11% | - |
| 14.04.2025 | 23,10 | 23,65 | 22,95 | 23,50 | 1,51% | 740,00 |
| 11.04.2025 | 23,30 | 23,40 | 22,60 | 23,15 | -0,64% | - |
| 10.04.2025 | 23,40 | 23,90 | 23,05 | 23,30 | -0,85% | 1,00 |
| 09.04.2025 | 23,10 | 23,65 | 22,90 | 23,50 | 0,43% | - |
| 08.04.2025 | 23,00 | 23,60 | 22,50 | 23,40 | 1,74% | 685,00 |
| 07.04.2025 | 24,05 | 24,25 | 22,10 | 23,00 | -4,76% | 1.326,00 |
| 04.04.2025 | 23,90 | 24,60 | 23,70 | 24,15 | 0,84% | 200,00 |
| 03.04.2025 | 24,45 | 24,50 | 23,20 | 23,95 | -2,24% | 100,00 |
| 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 |