13,184€
0,35%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,93 | 13,32 | 12,83 | 13,17 | 2,24% | 15.600,00 |
| 04.05.2026 | 12,99 | 13,08 | 12,70 | 12,88 | 0,08% | - |
| 30.04.2026 | 12,83 | 13,11 | 12,72 | 12,87 | 0,50% | - |
| 29.04.2026 | 13,01 | 13,08 | 12,72 | 12,81 | -1,47% | - |
| 28.04.2026 | 13,05 | 13,22 | 12,87 | 13,00 | -0,67% | 1.596,00 |
| 27.04.2026 | 13,00 | 13,24 | 12,94 | 13,09 | 0,57% | - |
| 24.04.2026 | 13,13 | 13,20 | 12,77 | 13,01 | -1,15% | - |
| 23.04.2026 | 12,97 | 13,32 | 12,89 | 13,16 | 1,37% | - |
| 22.04.2026 | 13,34 | 13,34 | 12,92 | 12,99 | -1,24% | - |
| 21.04.2026 | 13,43 | 13,52 | 13,08 | 13,15 | -1,89% | 120,00 |
| 20.04.2026 | 13,34 | 13,63 | 13,28 | 13,40 | -0,16% | - |
| 17.04.2026 | 13,34 | 13,52 | 13,13 | 13,42 | 0,36% | 573,00 |
| 16.04.2026 | 12,80 | 13,38 | 12,79 | 13,37 | 4,33% | - |
| 15.04.2026 | 12,91 | 13,02 | 12,68 | 12,82 | -1,02% | - |
| 14.04.2026 | 12,90 | 13,03 | 12,76 | 12,95 | -0,23% | - |
| 13.04.2026 | 13,32 | 13,41 | 12,78 | 12,98 | -3,13% | 1.200,00 |
| 10.04.2026 | 13,43 | 13,55 | 13,26 | 13,40 | -0,22% | - |
| 09.04.2026 | 13,27 | 13,49 | 13,19 | 13,43 | 0,81% | - |
| 08.04.2026 | 13,26 | 13,42 | 13,10 | 13,32 | 1,39% | 3,00 |
| 07.04.2026 | 13,32 | 13,39 | 12,83 | 13,14 | -0,85% | 112,00 |
| 02.04.2026 | 13,03 | 13,28 | 12,84 | 13,25 | 0,81% | - |
| 01.04.2026 | 12,80 | 13,21 | 12,76 | 13,15 | 2,42% | - |
| 31.03.2026 | 13,05 | 13,09 | 12,67 | 12,84 | -0,23% | - |
| 30.03.2026 | 12,77 | 13,09 | 12,77 | 12,87 | 1,00% | - |
| 27.03.2026 | 13,04 | 13,05 | 12,66 | 12,74 | -2,15% | 450,00 |
| 26.03.2026 | 12,90 | 13,12 | 12,77 | 13,02 | 0,65% | - |
| 25.03.2026 | 12,66 | 13,06 | 12,60 | 12,93 | 2,86% | - |
| 24.03.2026 | 12,45 | 12,73 | 12,29 | 12,57 | 1,37% | - |
| 23.03.2026 | 12,05 | 12,72 | 12,01 | 12,40 | 2,26% | 936,00 |
| 20.03.2026 | 12,26 | 12,49 | 12,04 | 12,13 | -1,04% | - |
| 19.03.2026 | 12,68 | 12,69 | 11,97 | 12,26 | -3,10% | - |
| 18.03.2026 | 12,54 | 12,78 | 12,22 | 12,65 | 0,95% | 891,00 |
| 17.03.2026 | 12,80 | 12,93 | 12,48 | 12,53 | -2,34% | - |
| 16.03.2026 | 12,90 | 13,10 | 12,81 | 12,83 | -0,01% | - |
| 13.03.2026 | 12,82 | 13,07 | 12,78 | 12,83 | 0,24% | 60,00 |
| 12.03.2026 | 12,68 | 12,93 | 12,53 | 12,80 | 0,67% | - |
| 11.03.2026 | 12,72 | 12,79 | 12,56 | 12,72 | -0,16% | 700,00 |
| 10.03.2026 | 13,03 | 13,11 | 12,66 | 12,74 | -2,15% | - |
| 09.03.2026 | 12,83 | 13,11 | 12,36 | 13,02 | 1,42% | - |
| 06.03.2026 | 13,39 | 13,52 | 12,63 | 12,83 | -4,10% | 1.462,00 |
| 05.03.2026 | 13,89 | 13,91 | 13,32 | 13,38 | -3,46% | 3.196,00 |
| 04.03.2026 | 13,82 | 14,01 | 13,72 | 13,86 | 0,15% | 575,00 |
| 03.03.2026 | 13,66 | 14,01 | 13,28 | 13,84 | 1,17% | 2.870,00 |
| 02.03.2026 | 13,08 | 14,40 | 13,07 | 13,68 | 3,61% | 775,00 |
| 27.02.2026 | 13,13 | 13,71 | 12,99 | 13,20 | 0,53% | 5.763,00 |
| 26.02.2026 | 13,37 | 13,48 | 12,89 | 13,13 | -1,82% | - |
| 25.02.2026 | 13,29 | 13,47 | 13,08 | 13,38 | 0,41% | - |
| 24.02.2026 | 13,15 | 13,33 | 13,04 | 13,32 | 1,52% | 276,00 |
| 23.02.2026 | 13,40 | 13,47 | 12,99 | 13,12 | -2,67% | 135,00 |
| 20.02.2026 | 13,44 | 13,66 | 13,36 | 13,48 | 0,47% | 100,00 |
| 19.02.2026 | 13,62 | 13,77 | 13,36 | 13,42 | -1,50% | 280,00 |
| 18.02.2026 | 13,90 | 14,01 | 13,61 | 13,63 | -1,82% | - |
| 17.02.2026 | 14,18 | 14,34 | 13,88 | 13,88 | -2,23% | 168,00 |
| 16.02.2026 | 14,19 | 14,32 | 14,18 | 14,20 | 0,21% | 2.982,00 |
| 13.02.2026 | 13,74 | 14,31 | 13,64 | 14,17 | 3,11% | 1.098,00 |
| 12.02.2026 | 13,98 | 14,16 | 13,44 | 13,74 | -1,68% | 700,00 |
| 11.02.2026 | 14,05 | 14,28 | 13,92 | 13,97 | -0,65% | - |
| 10.02.2026 | 14,11 | 14,30 | 14,01 | 14,07 | -0,25% | - |
| 09.02.2026 | 14,40 | 14,56 | 14,07 | 14,10 | -2,35% | 1.940,00 |
| 06.02.2026 | 14,41 | 14,71 | 14,30 | 14,44 | 0,29% | 456,00 |
| 05.02.2026 | 13,98 | 14,49 | 13,86 | 14,40 | 2,99% | 561,00 |
| 04.02.2026 | 13,46 | 14,00 | 13,35 | 13,98 | 4,02% | - |
| 03.02.2026 | 12,88 | 13,54 | 12,84 | 13,44 | 4,28% | 2.148,00 |
| 02.02.2026 | 12,86 | 13,10 | 12,81 | 12,89 | -0,35% | - |
| 30.01.2026 | 13,32 | 13,35 | 12,87 | 12,93 | -2,38% | 7.800,00 |
| 29.01.2026 | 13,19 | 13,94 | 13,18 | 13,25 | 0,17% | 26,00 |
| 28.01.2026 | 12,85 | 13,26 | 12,78 | 13,23 | 3,40% | - |
| 27.01.2026 | 12,66 | 12,96 | 12,51 | 12,79 | 1,15% | 9.200,00 |
| 26.01.2026 | 12,42 | 13,17 | 12,41 | 12,65 | 1,57% | 2.874,00 |
| 23.01.2026 | 12,81 | 12,89 | 12,42 | 12,45 | -2,61% | - |
| 22.01.2026 | 12,60 | 12,99 | 12,48 | 12,78 | 1,47% | 358,00 |
| 21.01.2026 | 12,04 | 12,67 | 12,00 | 12,60 | 4,77% | 150,00 |
| 20.01.2026 | 12,32 | 12,32 | 11,71 | 12,03 | -2,32% | 17.040,00 |
| 19.01.2026 | 12,32 | 12,36 | 12,30 | 12,31 | -1,22% | - |
| 16.01.2026 | 12,33 | 12,69 | 12,06 | 12,46 | 1,36% | 364,00 |
| 15.01.2026 | 12,07 | 12,48 | 11,99 | 12,30 | 2,08% | - |
| 14.01.2026 | 11,82 | 12,16 | 11,74 | 12,05 | 1,65% | 539,00 |
| 13.01.2026 | 12,28 | 12,41 | 11,76 | 11,85 | -3,52% | 808,00 |
| 12.01.2026 | 12,64 | 12,72 | 12,12 | 12,28 | -3,18% | 2.371,00 |
| 09.01.2026 | 11,73 | 12,94 | 11,72 | 12,69 | 8,23% | 14.208,00 |
| 08.01.2026 | 11,47 | 11,82 | 11,39 | 11,72 | 2,20% | - |
| 07.01.2026 | 11,79 | 11,90 | 11,44 | 11,47 | -2,23% | 135,00 |
| 06.01.2026 | 10,78 | 11,76 | 10,72 | 11,73 | 8,51% | 80,00 |
| 05.01.2026 | 10,78 | 10,87 | 10,52 | 10,81 | 0,32% | 663,00 |
| 02.01.2026 | 10,50 | 10,78 | 10,41 | 10,78 | 0,75% | - |
| 30.12.2025 | 10,62 | 10,70 | 10,56 | 10,70 | 0,63% | 1.105,00 |
| 29.12.2025 | 10,30 | 10,82 | 10,23 | 10,63 | 6,70% | 280,00 |
| 23.12.2025 | 10,05 | 10,08 | 9,81 | 9,96 | -0,31% | - |
| 22.12.2025 | 9,79 | 10,00 | 9,54 | 9,99 | 1,74% | 882,00 |
| 19.12.2025 | 10,40 | 10,42 | 9,75 | 9,82 | -5,43% | 1.062,00 |
| 18.12.2025 | 10,21 | 10,48 | 10,17 | 10,39 | 1,91% | - |
| 17.12.2025 | 10,09 | 10,22 | 9,97 | 10,19 | 1,31% | - |
| 16.12.2025 | 10,09 | 10,13 | 9,99 | 10,06 | -0,59% | 1.000,00 |
| 15.12.2025 | 9,91 | 10,19 | 9,89 | 10,12 | 2,10% | - |
| 12.12.2025 | 9,93 | 10,05 | 9,84 | 9,91 | -0,23% | 2.700,00 |
| 11.12.2025 | 10,29 | 10,29 | 9,85 | 9,93 | -3,28% | 1.334,00 |
| 10.12.2025 | 10,32 | 10,36 | 10,13 | 10,27 | -0,51% | 17,00 |
| 09.12.2025 | 10,23 | 10,49 | 10,02 | 10,32 | 0,88% | 693,00 |
| 08.12.2025 | 9,87 | 10,91 | 9,80 | 10,23 | 5,90% | 925,00 |
| 05.12.2025 | 9,72 | 9,77 | 9,59 | 9,66 | -0,26% | - |