26,150€
0,38%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 26,05 | 26,50 | 25,95 | 26,15 | 0,38% | - |
| 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 |
| 05.08.2024 | 26,90 | 27,65 | 26,20 | 26,70 | -0,56% | 126,00 |
| 02.08.2024 | 26,60 | 27,55 | 26,40 | 26,85 | 0,94% | 15,00 |
| 01.08.2024 | 27,00 | 27,00 | 26,35 | 26,60 | -1,30% | - |
| 31.07.2024 | 26,75 | 27,60 | 26,40 | 26,95 | 0,75% | - |
| 30.07.2024 | 27,65 | 27,70 | 26,65 | 26,75 | -3,25% | - |
| 29.07.2024 | 27,85 | 28,20 | 27,45 | 27,65 | -0,72% | 300,00 |
| 26.07.2024 | 27,15 | 28,00 | 26,85 | 27,85 | 2,58% | - |
| 25.07.2024 | 26,55 | 27,25 | 26,45 | 27,15 | 2,07% | - |
| 24.07.2024 | 27,05 | 27,25 | 26,55 | 26,60 | -2,03% | 13,00 |
| 23.07.2024 | 27,15 | 27,25 | 26,95 | 27,15 | 0,00% | 500,00 |
| 22.07.2024 | 28,40 | 28,45 | 27,05 | 27,15 | -4,40% | - |
| 19.07.2024 | 28,45 | 28,55 | 28,25 | 28,40 | -0,35% | 200,00 |
| 18.07.2024 | 26,90 | 28,50 | 26,85 | 28,50 | 5,95% | - |
| 17.07.2024 | 27,00 | 27,00 | 26,65 | 26,90 | -0,37% | - |
| 16.07.2024 | 26,75 | 28,05 | 26,70 | 27,00 | 0,93% | - |
| 15.07.2024 | 26,80 | 26,85 | 26,50 | 26,75 | -0,19% | - |
| 12.07.2024 | 27,35 | 28,10 | 26,65 | 26,80 | -1,65% | - |
| 11.07.2024 | 27,30 | 28,25 | 27,00 | 27,25 | -0,18% | - |
| 10.07.2024 | 27,25 | 27,50 | 27,00 | 27,30 | 0,18% | - |
| 09.07.2024 | 27,20 | 27,40 | 26,85 | 27,25 | 0,18% | - |
| 08.07.2024 | 26,85 | 27,45 | 26,75 | 27,20 | 1,30% | 190,00 |
| 05.07.2024 | 26,90 | 27,80 | 26,80 | 26,85 | -0,37% | - |
| 04.07.2024 | 26,90 | 27,25 | 26,70 | 26,95 | -0,19% | 202,00 |
| 03.07.2024 | 26,80 | 27,10 | 26,55 | 27,00 | 1,12% | 50,00 |
| 02.07.2024 | 27,25 | 27,40 | 26,40 | 26,70 | -2,02% | 75,00 |
| 01.07.2024 | 27,30 | 27,60 | 27,15 | 27,25 | -0,18% | - |
| 28.06.2024 | 26,70 | 27,85 | 26,40 | 27,30 | 2,25% | 30,00 |
| 27.06.2024 | 26,80 | 26,85 | 26,60 | 26,70 | -0,37% | 166,00 |
| 26.06.2024 | 26,80 | 27,00 | 26,70 | 26,80 | 0,00% | 26,00 |
| 25.06.2024 | 26,90 | 26,95 | 26,65 | 26,80 | -0,37% | 623,00 |
| 24.06.2024 | 26,40 | 26,95 | 26,40 | 26,90 | 1,89% | 417,00 |
| 21.06.2024 | 28,75 | 28,80 | 26,40 | 26,40 | -8,17% | 104,00 |
| 20.06.2024 | 29,30 | 29,35 | 28,60 | 28,75 | -1,88% | 92,00 |
| 19.06.2024 | 29,35 | 29,55 | 29,30 | 29,30 | -0,17% | 70,00 |
| 18.06.2024 | 29,75 | 29,95 | 29,35 | 29,35 | -1,34% | - |
| 17.06.2024 | 29,95 | 33,00 | 29,75 | 29,75 | -0,34% | 829,00 |
| 14.06.2024 | 30,20 | 30,45 | 29,60 | 29,85 | -1,16% | 20,00 |
| 13.06.2024 | 31,45 | 31,45 | 28,90 | 30,20 | -3,82% | 250,00 |
| 12.06.2024 | 31,05 | 31,50 | 30,75 | 31,40 | 1,13% | - |
| 11.06.2024 | 30,75 | 31,30 | 30,70 | 31,05 | 0,98% | 495,00 |
| 10.06.2024 | 30,70 | 31,05 | 30,70 | 30,75 | 0,00% | 455,00 |
| 07.06.2024 | 30,90 | 31,35 | 30,70 | 30,75 | -0,49% | - |
| 06.06.2024 | 31,35 | 31,95 | 30,70 | 30,90 | -1,59% | 1.018,00 |
| 05.06.2024 | 31,40 | 31,50 | 30,35 | 31,40 | 0,00% | 125,00 |
| 04.06.2024 | 30,50 | 31,40 | 30,20 | 31,40 | 2,95% | 103,00 |
| 03.06.2024 | 30,95 | 31,15 | 30,00 | 30,50 | -1,45% | 100,00 |
| 31.05.2024 | 30,10 | 31,05 | 30,05 | 30,95 | 2,82% | - |
| 30.05.2024 | 30,05 | 30,15 | 29,95 | 30,10 | 0,33% | - |
| 29.05.2024 | 30,20 | 30,30 | 29,90 | 30,00 | -0,66% | 50,00 |
| 28.05.2024 | 30,20 | 30,25 | 29,95 | 30,20 | 0,00% | 100,00 |
| 27.05.2024 | 30,15 | 30,35 | 30,00 | 30,20 | 0,17% | - |
| 24.05.2024 | 30,10 | 30,20 | 29,95 | 30,15 | 0,17% | - |
| 23.05.2024 | 30,35 | 30,45 | 29,85 | 30,10 | -0,82% | 100,00 |