21,700€
Echtzeit-Aktienkurs HAWESKO HOLDING INH O.N.
Bid:
Ask:
Aktienkurse zur HAWESKO HOLDING INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 15.10.2025 | 21,65 | 21,70 | 21,65 | 21,70 | -0,46% | - |
| 14.10.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -0,91% | - |
| 13.10.2025 | 21,90 | 22,00 | 21,90 | 22,00 | -1,12% | - |
| 10.10.2025 | 22,25 | 22,30 | 22,20 | 22,25 | 0,23% | - |
| 09.10.2025 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 08.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 1,83% | - |
| 07.10.2025 | 21,85 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 06.10.2025 | 21,85 | 21,90 | 21,55 | 21,90 | 0,00% | - |
| 02.10.2025 | 21,85 | 21,90 | 21,85 | 21,90 | 0,46% | - |
| 01.10.2025 | 21,80 | 21,90 | 21,75 | 21,80 | -0,23% | 2,00 |
| 30.09.2025 | 21,80 | 21,85 | 21,75 | 21,85 | 0,00% | - |
| 29.09.2025 | 21,80 | 21,85 | 21,80 | 21,85 | -0,91% | - |
| 26.09.2025 | 22,10 | 22,50 | 21,85 | 22,05 | -3,71% | 98,00 |
| 24.09.2025 | 22,55 | 22,95 | 22,25 | 22,90 | 0,44% | - |
| 23.09.2025 | 22,75 | 22,80 | 22,75 | 22,80 | 5,07% | - |
| 19.09.2025 | 21,65 | 21,70 | 21,65 | 21,70 | 0,23% | - |
| 18.09.2025 | 21,60 | 21,65 | 21,60 | 21,65 | -0,69% | - |
| 17.09.2025 | 22,00 | 22,05 | 21,80 | 21,80 | -1,80% | - |
| 16.09.2025 | 22,15 | 22,20 | 22,15 | 22,20 | 0,00% | - |
| 12.09.2025 | 22,25 | 22,30 | 22,20 | 22,20 | -1,11% | - |
| 11.09.2025 | 22,50 | 22,55 | 22,45 | 22,45 | -0,88% | - |
| 10.09.2025 | 22,55 | 22,65 | 22,55 | 22,65 | 0,67% | - |
| 08.09.2025 | 22,45 | 22,50 | 22,45 | 22,50 | 0,45% | - |
| 05.09.2025 | 22,75 | 22,85 | 22,20 | 22,40 | -1,32% | - |
| 04.09.2025 | 22,75 | 22,95 | 22,55 | 22,70 | 0,00% | - |
| 03.09.2025 | 22,95 | 23,00 | 22,60 | 22,70 | -1,30% | - |
| 02.09.2025 | 22,10 | 23,45 | 19,28 | 23,00 | 4,07% | 65,00 |
| 01.09.2025 | 22,30 | 22,40 | 21,45 | 22,10 | -1,12% | 3.900,00 |
| 29.08.2025 | 22,55 | 23,25 | 21,90 | 22,35 | -1,11% | 1.851,00 |
| 28.08.2025 | 22,65 | 22,95 | 21,85 | 22,60 | -1,09% | 101,00 |
| 27.08.2025 | 22,70 | 23,00 | 22,25 | 22,85 | 2,01% | - |
| 26.08.2025 | 22,40 | 23,35 | 22,00 | 22,40 | 0,22% | 3.810,00 |
| 25.08.2025 | 22,60 | 22,65 | 22,30 | 22,35 | -0,67% | 97,00 |
| 22.08.2025 | 22,60 | 22,75 | 22,25 | 22,50 | -0,44% | 141,00 |
| 21.08.2025 | 22,60 | 22,80 | 22,25 | 22,60 | -0,44% | 130,00 |
| 20.08.2025 | 22,70 | 22,85 | 22,25 | 22,70 | 0,00% | - |
| 19.08.2025 | 22,60 | 22,85 | 22,25 | 22,70 | 0,44% | 1.663,00 |
| 18.08.2025 | 22,75 | 22,90 | 22,55 | 22,60 | -0,66% | - |
| 15.08.2025 | 22,95 | 23,05 | 22,75 | 22,75 | -0,87% | - |
| 14.08.2025 | 22,65 | 23,05 | 22,55 | 22,95 | 0,88% | 515,00 |
| 13.08.2025 | 22,50 | 22,95 | 22,50 | 22,75 | -0,22% | - |
| 12.08.2025 | 22,95 | 23,05 | 22,60 | 22,80 | -0,87% | - |
| 11.08.2025 | 22,95 | 23,00 | 22,70 | 23,00 | 0,44% | 250,00 |
| 08.08.2025 | 23,15 | 23,20 | 22,70 | 22,90 | -1,29% | - |
| 07.08.2025 | 24,80 | 24,85 | 23,05 | 23,20 | -6,45% | 920,00 |
| 06.08.2025 | 22,85 | 26,85 | 22,80 | 24,80 | 8,77% | - |
| 05.08.2025 | 22,95 | 23,00 | 22,75 | 22,80 | -0,44% | 25,00 |
| 04.08.2025 | 23,20 | 23,30 | 22,80 | 22,90 | -1,51% | 100,00 |
| 01.08.2025 | 23,25 | 23,55 | 23,05 | 23,25 | -0,21% | 721,00 |
| 31.07.2025 | 23,15 | 23,45 | 23,15 | 23,30 | 0,00% | 377,00 |
| 30.07.2025 | 23,25 | 23,60 | 23,10 | 23,30 | 0,22% | 100,00 |
| 29.07.2025 | 23,30 | 23,65 | 22,90 | 23,25 | -0,85% | 335,00 |
| 28.07.2025 | 23,10 | 23,85 | 23,00 | 23,45 | 1,74% | 185,00 |
| 25.07.2025 | 23,05 | 23,35 | 22,85 | 23,05 | -0,22% | 102,00 |
| 24.07.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 1,09% | 35,00 |
| 23.07.2025 | 23,10 | 23,20 | 22,80 | 22,85 | -0,87% | 490,00 |
| 22.07.2025 | 23,30 | 23,50 | 22,90 | 23,05 | -1,28% | 50,00 |
| 21.07.2025 | 23,20 | 23,80 | 23,00 | 23,35 | 1,08% | 300,00 |
| 18.07.2025 | 23,25 | 23,45 | 23,00 | 23,10 | -0,86% | 600,00 |
| 17.07.2025 | 23,30 | 23,65 | 23,15 | 23,30 | -0,21% | - |
| 16.07.2025 | 23,25 | 23,60 | 22,90 | 23,35 | 0,21% | 2.365,00 |
| 15.07.2025 | 23,20 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 14.07.2025 | 22,80 | 23,40 | 22,80 | 23,30 | 0,65% | 14,00 |
| 11.07.2025 | 23,05 | 23,15 | 22,95 | 23,15 | 0,22% | 250,00 |
| 10.07.2025 | 23,25 | 23,60 | 22,65 | 23,10 | -1,07% | 4.170,00 |
| 09.07.2025 | 23,15 | 23,55 | 23,00 | 23,35 | 1,08% | - |
| 08.07.2025 | 23,45 | 29,30 | 23,00 | 23,10 | -1,70% | 1.310,00 |
| 07.07.2025 | 23,45 | 23,80 | 23,45 | 23,50 | 0,00% | - |
| 04.07.2025 | 23,40 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 03.07.2025 | 23,05 | 23,65 | 23,05 | 23,40 | 1,30% | 4,00 |
| 02.07.2025 | 23,05 | 23,35 | 22,90 | 23,10 | 0,00% | - |
| 01.07.2025 | 23,20 | 23,35 | 22,90 | 23,10 | -0,43% | - |
| 30.06.2025 | 23,35 | 23,80 | 23,10 | 23,20 | -1,28% | - |
| 27.06.2025 | 23,55 | 23,70 | 23,25 | 23,50 | -0,42% | - |
| 26.06.2025 | 23,60 | 23,75 | 23,00 | 23,60 | 0,21% | - |
| 25.06.2025 | 23,70 | 23,80 | 22,90 | 23,55 | -0,21% | - |
| 24.06.2025 | 23,10 | 23,70 | 22,95 | 23,60 | 1,51% | 525,00 |
| 23.06.2025 | 23,85 | 23,85 | 22,75 | 23,25 | -2,92% | 1.708,00 |
| 20.06.2025 | 24,15 | 24,35 | 23,70 | 23,95 | 0,00% | - |
| 19.06.2025 | 24,90 | 27,10 | 23,95 | 23,95 | -3,62% | 60,00 |
| 18.06.2025 | 25,35 | 26,80 | 24,65 | 24,85 | -1,78% | - |
| 17.06.2025 | 26,25 | 26,40 | 24,05 | 25,30 | -4,17% | 160,00 |
| 16.06.2025 | 26,90 | 27,85 | 0,00 | 26,40 | -1,86% | 570,00 |
| 13.06.2025 | 27,25 | 28,30 | 26,10 | 26,90 | -1,28% | 100,00 |
| 12.06.2025 | 28,00 | 28,00 | 26,30 | 27,25 | -2,50% | 10,00 |
| 11.06.2025 | 28,20 | 28,35 | 27,30 | 27,95 | -1,06% | 160,00 |
| 10.06.2025 | 26,10 | 28,80 | 26,00 | 28,25 | 8,24% | 1.565,00 |
| 09.06.2025 | 26,30 | 27,90 | 25,65 | 26,10 | 0,19% | 1.725,00 |
| 06.06.2025 | 26,15 | 26,30 | 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 |