43,450€
1,64%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 42,70 | 43,50 | 42,70 | 43,50 | 1,75% | 11,00 |
| 02.06.2023 | 42,00 | 43,15 | 42,00 | 42,75 | 1,79% | - |
| 01.06.2023 | 42,30 | 42,30 | 41,40 | 42,00 | -0,59% | 26,00 |
| 31.05.2023 | 42,45 | 43,45 | 41,55 | 42,25 | -0,94% | 30,00 |
| 30.05.2023 | 43,10 | 43,10 | 42,55 | 42,65 | -1,04% | - |
| 29.05.2023 | 43,05 | 43,50 | 43,00 | 43,10 | 0,12% | - |
| 26.05.2023 | 43,05 | 43,40 | 42,35 | 43,05 | 0,00% | 12,00 |
| 25.05.2023 | 43,05 | 43,25 | 42,90 | 43,05 | 0,00% | 20,00 |
| 24.05.2023 | 43,10 | 43,55 | 42,20 | 43,05 | -0,35% | 350,00 |
| 23.05.2023 | 43,40 | 44,45 | 42,80 | 43,20 | -0,35% | 50,00 |
| 22.05.2023 | 43,00 | 44,85 | 43,00 | 43,35 | 0,81% | 24,00 |
| 19.05.2023 | 43,60 | 44,50 | 42,85 | 43,00 | -1,15% | 125,00 |
| 18.05.2023 | 43,35 | 44,50 | 43,15 | 43,50 | 0,35% | 5,00 |
| 17.05.2023 | 43,85 | 44,50 | 43,15 | 43,35 | -1,59% | 51,00 |
| 16.05.2023 | 43,95 | 45,35 | 43,45 | 44,05 | -0,23% | 91,00 |
| 15.05.2023 | 45,65 | 45,75 | 44,15 | 44,15 | -3,07% | 50,00 |
| 12.05.2023 | 43,20 | 46,35 | 43,05 | 45,55 | 5,56% | 400,00 |
| 11.05.2023 | 43,40 | 43,60 | 43,00 | 43,15 | -0,46% | 5,00 |
| 10.05.2023 | 43,50 | 43,65 | 42,90 | 43,35 | -0,34% | 90,00 |
| 09.05.2023 | 43,85 | 43,90 | 43,05 | 43,50 | -0,23% | - |
| 08.05.2023 | 43,40 | 43,85 | 42,70 | 43,60 | 0,81% | - |
| 05.05.2023 | 42,75 | 43,30 | 42,45 | 43,25 | 1,17% | - |
| 04.05.2023 | 42,65 | 42,80 | 42,40 | 42,75 | 0,23% | - |
| 03.05.2023 | 43,20 | 43,20 | 42,65 | 42,65 | -1,16% | 4,00 |
| 02.05.2023 | 43,25 | 44,10 | 41,80 | 43,15 | -0,23% | 71,00 |
| 28.04.2023 | 41,90 | 43,30 | 41,70 | 43,25 | 3,22% | - |
| 27.04.2023 | 42,00 | 42,85 | 41,70 | 41,90 | -0,24% | 23,00 |
| 26.04.2023 | 42,30 | 43,25 | 41,65 | 42,00 | -0,71% | - |
| 25.04.2023 | 41,80 | 43,25 | 41,80 | 42,30 | 1,20% | 200,00 |
| 24.04.2023 | 44,15 | 44,30 | 41,80 | 41,80 | -5,00% | 155,00 |
| 21.04.2023 | 43,40 | 44,05 | 42,90 | 44,00 | 1,38% | 380,00 |
| 20.04.2023 | 42,90 | 44,25 | 42,50 | 43,40 | 1,17% | 70,00 |
| 19.04.2023 | 43,35 | 43,75 | 42,50 | 42,90 | -1,15% | 92,00 |
| 18.04.2023 | 43,30 | 43,40 | 42,95 | 43,40 | 0,23% | 81,00 |
| 17.04.2023 | 43,65 | 43,75 | 43,05 | 43,30 | -0,69% | 120,00 |
| 14.04.2023 | 44,00 | 44,00 | 43,45 | 43,60 | -0,80% | 100,00 |
| 13.04.2023 | 44,05 | 44,10 | 43,75 | 43,95 | -0,11% | - |
| 12.04.2023 | 44,25 | 44,25 | 43,85 | 44,00 | -0,56% | 50,00 |
| 11.04.2023 | 44,25 | 44,45 | 44,05 | 44,25 | 0,34% | 123,00 |
| 06.04.2023 | 44,00 | 44,25 | 44,00 | 44,10 | 0,23% | - |
| 05.04.2023 | 44,00 | 44,35 | 44,00 | 44,00 | -0,11% | - |
| 04.04.2023 | 43,45 | 44,20 | 43,45 | 44,05 | 1,26% | - |
| 03.04.2023 | 44,10 | 44,65 | 43,45 | 43,50 | -1,47% | 101,00 |
| 31.03.2023 | 44,50 | 44,80 | 43,20 | 44,15 | -0,67% | - |
| 30.03.2023 | 42,95 | 44,95 | 42,65 | 44,45 | 3,49% | - |
| 29.03.2023 | 42,90 | 42,95 | 42,50 | 42,95 | 0,35% | - |
| 28.03.2023 | 42,75 | 43,25 | 42,25 | 42,80 | 0,12% | - |
| 27.03.2023 | 43,20 | 43,20 | 42,65 | 42,75 | -0,81% | 65,00 |
| 24.03.2023 | 43,65 | 43,65 | 43,05 | 43,10 | -1,26% | 550,00 |
| 23.03.2023 | 43,10 | 43,65 | 43,00 | 43,65 | 1,51% | - |
| 22.03.2023 | 44,60 | 44,65 | 43,00 | 43,00 | -3,70% | 223,00 |
| 21.03.2023 | 44,90 | 44,90 | 43,65 | 44,65 | -0,56% | 200,00 |
| 20.03.2023 | 44,15 | 45,00 | 43,15 | 44,90 | 0,90% | 1.134,00 |
| 17.03.2023 | 43,80 | 44,50 | 43,80 | 44,50 | 1,48% | 222,00 |
| 16.03.2023 | 42,50 | 44,45 | 42,10 | 43,85 | 4,40% | - |
| 15.03.2023 | 43,10 | 43,45 | 41,85 | 42,00 | -2,33% | 97,00 |
| 14.03.2023 | 42,20 | 43,60 | 42,15 | 43,00 | 1,90% | 100,00 |
| 13.03.2023 | 44,85 | 44,90 | 42,00 | 42,20 | -5,17% | 75,00 |
| 10.03.2023 | 43,95 | 44,55 | 43,70 | 44,50 | 1,02% | - |
| 09.03.2023 | 43,70 | 44,40 | 43,70 | 44,05 | 0,57% | - |
| 08.03.2023 | 44,10 | 44,60 | 43,25 | 43,80 | -0,68% | 25,00 |
| 07.03.2023 | 44,25 | 44,50 | 43,30 | 44,10 | -0,34% | - |
| 06.03.2023 | 44,95 | 44,95 | 42,50 | 44,25 | -1,67% | 152,00 |
| 03.03.2023 | 42,75 | 45,05 | 42,60 | 45,00 | 4,53% | 310,00 |
| 02.03.2023 | 43,15 | 44,55 | 42,20 | 43,05 | -0,46% | - |
| 01.03.2023 | 41,80 | 43,25 | 41,35 | 43,25 | 3,72% | - |
| 28.02.2023 | 42,10 | 42,20 | 41,65 | 41,70 | -1,07% | - |
| 27.02.2023 | 42,50 | 44,15 | 42,00 | 42,15 | -0,82% | 200,00 |
| 24.02.2023 | 45,00 | 45,05 | 42,25 | 42,50 | -5,66% | 90,00 |
| 23.02.2023 | 45,05 | 45,15 | 44,45 | 45,05 | 0,11% | 45,00 |
| 22.02.2023 | 45,10 | 45,20 | 44,65 | 45,00 | 0,00% | - |
| 21.02.2023 | 45,35 | 45,80 | 44,85 | 45,00 | -0,55% | 180,00 |
| 20.02.2023 | 44,25 | 45,30 | 43,75 | 45,25 | 2,61% | - |
| 17.02.2023 | 44,30 | 44,50 | 43,55 | 44,10 | -0,79% | 830,00 |
| 16.02.2023 | 44,00 | 44,45 | 44,00 | 44,45 | 1,02% | - |
| 15.02.2023 | 44,50 | 44,80 | 43,30 | 44,00 | -1,12% | 80,00 |
| 14.02.2023 | 44,95 | 46,20 | 44,25 | 44,50 | -1,00% | 100,00 |
| 13.02.2023 | 45,05 | 45,45 | 44,65 | 44,95 | -0,44% | 110,00 |
| 10.02.2023 | 45,15 | 45,45 | 45,00 | 45,15 | -0,22% | 107,00 |
| 09.02.2023 | 45,20 | 45,25 | 45,00 | 45,25 | 0,44% | 66,00 |
| 08.02.2023 | 44,40 | 45,25 | 44,05 | 45,05 | 1,46% | 350,00 |
| 07.02.2023 | 44,35 | 44,45 | 44,15 | 44,40 | 0,00% | 55,00 |
| 06.02.2023 | 44,45 | 44,80 | 44,05 | 44,40 | -0,45% | 100,00 |
| 03.02.2023 | 44,95 | 45,55 | 44,20 | 44,60 | -1,00% | 150,00 |
| 02.02.2023 | 42,50 | 46,40 | 41,50 | 45,05 | 5,88% | 542,00 |
| 01.02.2023 | 41,55 | 42,55 | 41,15 | 42,55 | 2,04% | 38,00 |
| 31.01.2023 | 42,00 | 42,20 | 41,45 | 41,70 | -0,83% | 50,00 |
| 30.01.2023 | 42,30 | 42,60 | 42,05 | 42,05 | -0,59% | 260,00 |
| 27.01.2023 | 42,00 | 42,40 | 41,90 | 42,30 | 0,48% | - |
| 26.01.2023 | 42,40 | 42,40 | 42,00 | 42,10 | -0,47% | 100,00 |
| 25.01.2023 | 43,05 | 43,30 | 42,30 | 42,30 | -1,86% | 8,00 |
| 24.01.2023 | 41,45 | 45,45 | 41,45 | 43,10 | 4,11% | 400,00 |
| 23.01.2023 | 41,95 | 42,55 | 41,40 | 41,40 | -1,55% | 125,00 |
| 20.01.2023 | 41,25 | 42,05 | 40,30 | 42,05 | 1,82% | 320,00 |
| 19.01.2023 | 39,85 | 41,70 | 39,80 | 41,30 | 3,64% | - |
| 18.01.2023 | 40,05 | 40,45 | 39,20 | 39,85 | -0,50% | 203,00 |
| 17.01.2023 | 40,55 | 40,55 | 40,05 | 40,05 | -1,35% | 3,00 |
| 16.01.2023 | 40,40 | 40,85 | 40,20 | 40,60 | 0,37% | 10,00 |
| 13.01.2023 | 40,65 | 40,90 | 40,30 | 40,45 | -0,12% | 10,00 |
| 12.01.2023 | 41,00 | 41,40 | 40,50 | 40,50 | -1,22% | 20,00 |