27,850€
2,58%
Echtzeit-Aktienkurs HAWESKO HOLDING INH O.N.
Bid:
Ask:
Aktienkurse zur HAWESKO HOLDING INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2024 | 29,95 | 30,40 | 29,50 | 30,35 | 1,34% | - |
| 21.05.2024 | 29,80 | 30,30 | 29,60 | 29,95 | 0,50% | 885,00 |
| 20.05.2024 | 29,50 | 30,00 | 29,40 | 29,80 | 1,02% | - |
| 17.05.2024 | 29,75 | 29,95 | 29,15 | 29,50 | -0,84% | 350,00 |
| 16.05.2024 | 30,00 | 30,25 | 29,60 | 29,75 | -0,83% | - |
| 15.05.2024 | 29,95 | 30,40 | 29,75 | 30,00 | 0,17% | 124,00 |
| 14.05.2024 | 29,55 | 30,00 | 29,35 | 29,95 | 1,35% | 300,00 |
| 13.05.2024 | 30,15 | 30,20 | 29,30 | 29,55 | -1,83% | 10,00 |
| 10.05.2024 | 30,50 | 30,55 | 30,10 | 30,10 | -1,31% | - |
| 09.05.2024 | 30,25 | 30,50 | 30,25 | 30,50 | 0,66% | - |
| 08.05.2024 | 30,30 | 30,50 | 30,15 | 30,30 | -0,16% | 50,00 |
| 07.05.2024 | 29,55 | 30,40 | 29,40 | 30,35 | 2,71% | 110,00 |
| 06.05.2024 | 29,30 | 29,95 | 29,15 | 29,55 | 0,85% | 60,00 |
| 03.05.2024 | 30,05 | 30,15 | 29,10 | 29,30 | -2,66% | 450,00 |
| 02.05.2024 | 30,35 | 30,60 | 29,65 | 30,10 | -0,82% | 156,00 |
| 30.04.2024 | 29,60 | 30,45 | 29,50 | 30,35 | 2,53% | 200,00 |
| 29.04.2024 | 30,60 | 30,65 | 29,05 | 29,60 | -3,27% | 185,00 |
| 26.04.2024 | 30,30 | 30,75 | 29,60 | 30,60 | 0,66% | 225,00 |
| 25.04.2024 | 30,65 | 31,65 | 29,30 | 30,40 | -0,49% | 300,00 |
| 24.04.2024 | 30,20 | 30,90 | 29,60 | 30,55 | 1,16% | 70,00 |
| 23.04.2024 | 29,45 | 30,40 | 29,40 | 30,20 | 2,55% | 300,00 |
| 22.04.2024 | 28,85 | 29,95 | 28,45 | 29,45 | 2,61% | 70,00 |
| 19.04.2024 | 29,30 | 29,30 | 28,70 | 28,70 | -2,05% | - |
| 18.04.2024 | 29,10 | 29,30 | 28,85 | 29,30 | 0,69% | 575,00 |
| 17.04.2024 | 29,25 | 29,35 | 28,80 | 29,10 | -0,51% | - |
| 16.04.2024 | 29,10 | 29,35 | 29,05 | 29,25 | 0,52% | 100,00 |
| 15.04.2024 | 29,35 | 29,50 | 29,00 | 29,10 | -0,85% | 200,00 |
| 12.04.2024 | 28,85 | 29,45 | 28,45 | 29,35 | 1,73% | 43,00 |
| 11.04.2024 | 29,30 | 29,35 | 28,60 | 28,85 | -1,54% | - |
| 10.04.2024 | 29,35 | 29,35 | 28,60 | 29,30 | -0,17% | - |
| 09.04.2024 | 29,15 | 29,35 | 28,90 | 29,35 | 0,69% | 50,00 |
| 08.04.2024 | 29,10 | 29,60 | 28,90 | 29,15 | 0,17% | 60,00 |
| 05.04.2024 | 29,00 | 29,15 | 28,80 | 29,10 | 0,34% | 150,00 |
| 04.04.2024 | 29,00 | 29,15 | 28,55 | 29,00 | 0,00% | - |
| 03.04.2024 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 02.04.2024 | 29,05 | 29,05 | 28,60 | 28,80 | -0,86% | 300,00 |
| 28.03.2024 | 28,95 | 29,15 | 28,35 | 29,05 | 0,35% | 142,00 |
| 27.03.2024 | 29,05 | 29,10 | 28,75 | 28,95 | -0,34% | 290,00 |
| 26.03.2024 | 29,05 | 29,20 | 28,75 | 29,05 | 0,00% | 250,00 |
| 25.03.2024 | 29,15 | 29,50 | 28,75 | 29,05 | -0,34% | - |
| 22.03.2024 | 29,45 | 29,45 | 29,00 | 29,15 | -1,02% | 100,00 |
| 21.03.2024 | 29,20 | 29,45 | 28,95 | 29,45 | 1,20% | 200,00 |
| 20.03.2024 | 28,90 | 29,10 | 28,60 | 29,10 | 0,69% | 50,00 |
| 19.03.2024 | 29,25 | 29,30 | 28,65 | 28,90 | -1,20% | 335,00 |
| 18.03.2024 | 28,90 | 29,30 | 28,70 | 29,25 | 1,21% | - |
| 15.03.2024 | 28,80 | 29,00 | 28,75 | 28,90 | 0,35% | - |
| 14.03.2024 | 28,70 | 28,95 | 28,70 | 28,80 | 0,35% | - |
| 13.03.2024 | 29,25 | 29,45 | 28,65 | 28,70 | -1,88% | - |
| 12.03.2024 | 28,80 | 29,30 | 28,75 | 29,25 | 1,56% | 287,00 |
| 11.03.2024 | 29,15 | 29,15 | 28,70 | 28,80 | -1,20% | - |
| 08.03.2024 | 29,15 | 29,25 | 28,90 | 29,15 | 0,00% | - |
| 07.03.2024 | 29,25 | 29,30 | 28,80 | 29,15 | -0,34% | 130,00 |
| 06.03.2024 | 29,15 | 29,25 | 28,70 | 29,25 | 0,17% | 225,00 |