7,648€
0,53%
Echtzeit-Aktienkurs Hawaiian Electric Industries Inc.
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 7,61 | 7,61 | 7,61 | 7,61 | 0,00% | - |
| 13.10.2026 | 7,78 | 7,82 | 7,52 | 7,61 | -2,11% | - |
| 12.10.2026 | 7,81 | 7,90 | 7,69 | 7,77 | -0,70% | - |
| 09.10.2026 | 7,88 | 7,91 | 7,82 | 7,83 | -0,50% | 410,00 |
| 08.10.2026 | 7,85 | 7,90 | 7,72 | 7,87 | 0,19% | - |
| 07.10.2026 | 7,97 | 8,00 | 7,82 | 7,85 | -1,26% | 87,00 |
| 06.10.2026 | 7,90 | 7,96 | 7,79 | 7,95 | 1,12% | 210,00 |
| 05.10.2026 | 7,97 | 8,08 | 7,82 | 7,86 | -0,49% | 2.100,00 |
| 02.10.2026 | 7,94 | 8,06 | 7,89 | 7,90 | -0,53% | - |
| 01.10.2026 | 7,95 | 8,00 | 7,69 | 7,94 | 0,43% | 4.400,00 |
| 30.09.2026 | 8,02 | 8,07 | 7,87 | 7,91 | -1,47% | 1.500,00 |
| 29.09.2026 | 7,90 | 8,05 | 7,81 | 8,03 | 1,89% | - |
| 28.09.2026 | 8,01 | 8,08 | 7,71 | 7,88 | -1,30% | 1.380,00 |
| 25.09.2026 | 8,06 | 8,07 | 7,91 | 7,98 | -0,99% | 220,00 |
| 24.09.2026 | 8,08 | 8,22 | 7,92 | 8,06 | -0,54% | - |
| 23.09.2026 | 8,46 | 8,50 | 8,09 | 8,11 | -3,63% | - |
| 22.09.2026 | 8,42 | 8,50 | 8,35 | 8,41 | 0,47% | 3.624,00 |
| 21.09.2026 | 8,63 | 8,75 | 8,34 | 8,37 | -2,06% | 168,00 |
| 18.09.2026 | 8,82 | 8,84 | 8,52 | 8,55 | -2,81% | - |
| 17.09.2026 | 8,99 | 9,01 | 8,78 | 8,80 | -1,46% | - |
| 16.09.2026 | 8,88 | 8,94 | 8,73 | 8,93 | 0,88% | - |
| 15.09.2026 | 8,96 | 9,01 | 8,82 | 8,85 | -1,42% | 1.500,00 |
| 14.09.2026 | 8,99 | 9,05 | 8,93 | 8,98 | 0,35% | - |
| 11.09.2026 | 9,07 | 9,16 | 8,92 | 8,94 | -0,88% | - |
| 10.09.2026 | 8,88 | 9,09 | 8,87 | 9,02 | 1,42% | - |
| 09.09.2026 | 9,34 | 9,46 | 8,84 | 8,90 | -5,36% | - |
| 08.09.2026 | 9,53 | 9,57 | 9,26 | 9,40 | -0,82% | 2.430,00 |
| 07.09.2026 | 9,51 | 9,51 | 9,47 | 9,48 | -0,75% | 13,00 |
| 04.09.2026 | 9,53 | 9,59 | 9,47 | 9,55 | 0,29% | - |
| 03.09.2026 | 9,41 | 9,64 | 9,39 | 9,52 | 0,80% | - |
| 02.09.2026 | 9,55 | 9,59 | 9,38 | 9,45 | -1,11% | 154,00 |
| 01.09.2026 | 9,67 | 9,76 | 9,43 | 9,55 | -1,01% | - |
| 31.08.2026 | 9,87 | 9,99 | 9,60 | 9,65 | -2,03% | 520,00 |
| 28.08.2026 | 9,85 | 9,98 | 9,77 | 9,85 | 0,02% | 5.109,00 |
| 27.08.2026 | 9,90 | 9,91 | 9,73 | 9,85 | -0,18% | 780,00 |
| 26.08.2026 | 9,78 | 9,88 | 9,67 | 9,87 | 1,38% | 408,00 |
| 25.08.2026 | 9,80 | 9,87 | 9,68 | 9,73 | -0,59% | - |
| 24.08.2026 | 9,84 | 9,94 | 9,75 | 9,79 | -0,47% | 153,00 |
| 21.08.2026 | 9,95 | 10,00 | 9,78 | 9,84 | -1,06% | 154,00 |
| 20.08.2026 | 10,07 | 10,13 | 9,92 | 9,94 | -0,81% | - |
| 19.08.2026 | 9,95 | 10,18 | 9,92 | 10,02 | -23,89% | - |
| 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 |