14,300€
-2,05%
Echtzeit-Aktienkurs HAWESKO HOLDING INH O.N.
Bid:
Ask:
Aktienkurse zur HAWESKO HOLDING INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 14,30 | 14,48 | 14,30 | 14,48 | -0,86% | - |
| 29.10.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 1,57% | - |
| 28.10.2026 | 14,45 | 14,45 | 14,38 | 14,38 | -0,69% | - |
| 27.10.2026 | 14,50 | 14,50 | 14,48 | 14,48 | -0,52% | - |
| 26.10.2026 | 14,58 | 14,60 | 14,55 | 14,55 | -1,19% | - |
| 23.10.2026 | 14,60 | 14,73 | 14,60 | 14,73 | 0,00% | - |
| 22.10.2026 | 14,70 | 14,73 | 14,70 | 14,73 | 0,17% | - |
| 21.10.2026 | 14,70 | 14,75 | 14,70 | 14,70 | 1,55% | - |
| 20.10.2026 | 14,48 | 14,48 | 14,45 | 14,48 | 0,17% | - |
| 19.10.2026 | 14,33 | 14,45 | 14,33 | 14,45 | 3,58% | - |
| 16.10.2026 | 13,95 | 14,00 | 13,95 | 13,95 | -0,18% | - |
| 15.10.2026 | 14,03 | 14,03 | 13,93 | 13,98 | -5,57% | - |
| 14.10.2026 | 14,68 | 14,83 | 14,65 | 14,80 | -0,17% | - |
| 13.10.2026 | 14,68 | 14,83 | 14,68 | 14,83 | 0,00% | - |
| 12.10.2026 | 14,80 | 14,83 | 14,80 | 14,83 | -0,84% | - |
| 09.10.2026 | 14,95 | 14,98 | 14,95 | 14,95 | -0,17% | - |
| 08.10.2026 | 14,95 | 14,98 | 14,95 | 14,98 | 0,00% | - |
| 07.10.2026 | 14,95 | 14,98 | 14,95 | 14,98 | -0,50% | - |
| 06.10.2026 | 15,03 | 15,05 | 15,03 | 15,05 | -0,50% | - |
| 05.10.2026 | 15,00 | 15,13 | 15,00 | 15,13 | 0,33% | - |
| 02.10.2026 | 15,05 | 15,08 | 14,88 | 15,08 | -1,63% | - |
| 01.10.2026 | 15,35 | 15,35 | 15,33 | 15,33 | -0,97% | - |
| 30.09.2026 | 15,55 | 15,55 | 15,48 | 15,48 | -0,32% | - |
| 29.09.2026 | 15,50 | 15,53 | 15,40 | 15,53 | 0,00% | - |
| 28.09.2026 | 15,48 | 15,58 | 15,48 | 15,53 | -0,96% | - |
| 25.09.2026 | 15,63 | 15,68 | 15,63 | 15,68 | 0,16% | - |
| 23.09.2026 | 15,65 | 15,68 | 15,65 | 15,65 | 0,00% | - |
| 22.09.2026 | 15,68 | 15,68 | 15,65 | 15,65 | -0,63% | - |
| 21.09.2026 | 15,78 | 16,08 | 15,55 | 15,75 | -0,16% | 4,00 |
| 18.09.2026 | 15,73 | 15,78 | 15,73 | 15,78 | 0,48% | - |
| 17.09.2026 | 15,68 | 15,73 | 15,68 | 15,70 | -2,64% | - |
| 16.09.2026 | 16,00 | 16,13 | 16,00 | 16,13 | -0,15% | - |
| 15.09.2026 | 16,08 | 16,15 | 16,08 | 16,15 | 0,47% | - |
| 14.09.2026 | 16,10 | 16,13 | 16,05 | 16,08 | -0,16% | - |
| 11.09.2026 | 16,08 | 16,10 | 16,08 | 16,10 | -1,23% | - |
| 10.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,15% | - |
| 09.09.2026 | 16,38 | 16,38 | 16,33 | 16,33 | 0,00% | - |
| 08.09.2026 | 16,45 | 16,45 | 16,33 | 16,33 | 0,15% | - |
| 07.09.2026 | 16,25 | 16,30 | 16,25 | 16,30 | -0,15% | - |
| 04.09.2026 | 16,30 | 16,33 | 16,30 | 16,33 | 0,77% | - |
| 03.09.2026 | 16,30 | 16,75 | 16,18 | 16,20 | -0,46% | - |
| 02.09.2026 | 16,40 | 16,40 | 16,28 | 16,28 | -3,70% | - |
| 01.09.2026 | 16,88 | 16,90 | 16,88 | 16,90 | 1,65% | - |
| 31.08.2026 | 16,35 | 16,63 | 16,35 | 16,63 | 0,15% | - |
| 28.08.2026 | 16,53 | 16,60 | 16,53 | 16,60 | 0,45% | - |
| 27.08.2026 | 16,53 | 16,58 | 16,53 | 16,53 | -1,20% | - |
| 26.08.2026 | 16,70 | 16,73 | 16,70 | 16,73 | 0,30% | - |
| 24.08.2026 | 16,75 | 16,95 | 16,68 | 16,68 | -0,89% | 1,00 |
| 21.08.2026 | 16,78 | 16,88 | 16,78 | 16,83 | 0,00% | - |
| 20.08.2026 | 16,85 | 16,85 | 16,75 | 16,83 | -0,88% | - |
| 19.08.2026 | 16,83 | 17,08 | 16,78 | 16,98 | -0,59% | - |
| 18.08.2026 | 17,03 | 17,08 | 17,00 | 17,08 | -0,73% | - |
| 17.08.2026 | 17,03 | 17,20 | 17,03 | 17,20 | -1,99% | - |
| 14.08.2026 | 17,55 | 17,68 | 17,55 | 17,55 | -0,71% | - |
| 13.08.2026 | 17,75 | 17,75 | 17,68 | 17,68 | 3,36% | - |
| 12.08.2026 | 18,45 | 18,45 | 16,95 | 17,10 | -5,52% | 388,00 |
| 11.08.2026 | 18,30 | 18,30 | 18,10 | 18,10 | 1,69% | - |
| 10.08.2026 | 17,78 | 17,80 | 17,73 | 17,80 | 0,42% | - |
| 07.08.2026 | 17,63 | 17,98 | 17,45 | 17,73 | 0,85% | - |
| 06.08.2026 | 17,98 | 18,03 | 17,43 | 17,58 | -3,96% | 100,00 |
| 05.08.2026 | 18,28 | 18,30 | 18,28 | 18,30 | 1,39% | - |
| 04.08.2026 | 18,00 | 18,05 | 18,00 | 18,05 | 1,26% | - |
| 03.08.2026 | 17,93 | 18,00 | 17,80 | 17,83 | -2,60% | - |
| 31.07.2026 | 18,25 | 18,30 | 18,25 | 18,30 | 3,68% | - |
| 30.07.2026 | 17,70 | 17,70 | 17,55 | 17,65 | 0,43% | - |
| 29.07.2026 | 17,35 | 17,60 | 17,35 | 17,58 | -2,63% | - |
| 28.07.2026 | 17,73 | 18,05 | 17,73 | 18,05 | 1,83% | - |
| 27.07.2026 | 18,15 | 18,18 | 17,70 | 17,73 | -1,12% | 300,00 |
| 24.07.2026 | 18,03 | 18,10 | 17,83 | 17,93 | -1,38% | - |
| 23.07.2026 | 18,10 | 18,18 | 18,10 | 18,18 | -3,58% | 10,00 |
| 22.07.2026 | 18,40 | 19,13 | 18,40 | 18,85 | 5,16% | - |
| 21.07.2026 | 17,90 | 17,93 | 17,90 | 17,93 | -0,28% | - |
| 20.07.2026 | 18,00 | 18,00 | 17,98 | 17,98 | 1,55% | - |
| 17.07.2026 | 17,58 | 17,73 | 17,58 | 17,70 | -1,80% | - |
| 16.07.2026 | 17,93 | 18,03 | 17,73 | 18,03 | -0,28% | - |
| 15.07.2026 | 18,08 | 18,13 | 18,08 | 18,08 | 0,98% | - |
| 14.07.2026 | 18,00 | 18,00 | 17,88 | 17,90 | -1,78% | - |
| 13.07.2026 | 18,15 | 18,25 | 18,10 | 18,23 | 0,69% | - |
| 10.07.2026 | 18,10 | 18,10 | 18,08 | 18,10 | -1,36% | - |
| 09.07.2026 | 18,45 | 18,45 | 18,35 | 18,35 | 0,55% | - |
| 08.07.2026 | 17,90 | 18,75 | 17,83 | 18,25 | 5,80% | 703,00 |
| 07.07.2026 | 17,38 | 17,38 | 17,18 | 17,25 | -0,14% | - |
| 06.07.2026 | 17,38 | 17,38 | 17,23 | 17,28 | -0,14% | - |
| 03.07.2026 | 17,43 | 17,43 | 17,28 | 17,30 | 0,00% | - |
| 02.07.2026 | 17,48 | 17,50 | 17,28 | 17,30 | 1,47% | - |
| 01.07.2026 | 17,00 | 17,05 | 17,00 | 17,05 | -2,43% | - |
| 30.06.2026 | 17,45 | 17,53 | 17,45 | 17,48 | -0,71% | - |
| 29.06.2026 | 17,63 | 17,63 | 17,60 | 17,60 | 0,57% | - |
| 26.06.2026 | 17,60 | 17,60 | 17,50 | 17,50 | -1,82% | - |
| 25.06.2026 | 17,85 | 17,85 | 17,80 | 17,83 | -3,52% | - |
| 24.06.2026 | 18,35 | 18,50 | 18,33 | 18,48 | 0,00% | - |
| 23.06.2026 | 17,98 | 18,55 | 17,80 | 18,48 | 0,96% | - |
| 22.06.2026 | 18,28 | 18,33 | 18,28 | 18,30 | 2,66% | - |
| 19.06.2026 | 17,58 | 17,85 | 17,58 | 17,83 | -0,56% | - |
| 18.06.2026 | 17,85 | 18,00 | 17,85 | 17,93 | 0,84% | - |
| 17.06.2026 | 18,65 | 18,85 | 17,78 | 17,78 | -6,32% | 2,00 |
| 16.06.2026 | 19,03 | 19,03 | 18,98 | 18,98 | -2,69% | 16,00 |
| 15.06.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 1,04% | - |
| 12.06.2026 | 19,23 | 19,30 | 19,15 | 19,30 | -3,86% | - |
| 10.06.2026 | 19,95 | 20,08 | 19,95 | 20,08 | -0,74% | - |