15,950$
-0,19%
Echtzeit-Aktienkurs Hayward Holdings
Bid:
Ask:
Aktienkurse zur Hayward Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 15,98 | 16,05 | 15,90 | 15,95 | -0,19% | 398.870,00 |
| 23.12.2025 | 16,02 | 16,06 | 15,91 | 15,98 | 0,06% | 828.500,00 |
| 22.12.2025 | 15,95 | 16,17 | 15,90 | 15,97 | -0,13% | 1.443.222,00 |
| 19.12.2025 | 15,99 | 16,04 | 15,85 | 15,99 | 0,00% | 4.088.581,00 |
| 18.12.2025 | 15,90 | 16,17 | 15,90 | 15,99 | 1,33% | 1.685.143,00 |
| 17.12.2025 | 15,94 | 16,05 | 15,60 | 15,78 | -0,94% | 1.313.847,00 |
| 16.12.2025 | 16,03 | 16,17 | 15,77 | 15,93 | -0,25% | 1.364.466,00 |
| 15.12.2025 | 16,18 | 16,18 | 15,84 | 15,97 | -0,25% | 1.381.746,00 |
| 12.12.2025 | 16,10 | 16,11 | 15,78 | 16,01 | -0,12% | 1.758.085,00 |
| 11.12.2025 | 16,01 | 16,16 | 15,92 | 16,03 | 0,25% | 1.378.423,00 |
| 10.12.2025 | 15,73 | 16,07 | 15,65 | 15,99 | 2,11% | 1.723.473,00 |
| 09.12.2025 | 15,80 | 15,94 | 15,65 | 15,66 | -1,20% | 973.756,00 |
| 08.12.2025 | 16,32 | 16,32 | 15,81 | 15,85 | -1,49% | 1.350.265,00 |
| 05.12.2025 | 16,17 | 16,25 | 16,05 | 16,09 | -0,49% | 1.057.227,00 |
| 04.12.2025 | 16,35 | 16,41 | 16,13 | 16,17 | -1,22% | 781.083,00 |
| 03.12.2025 | 16,38 | 16,60 | 16,33 | 16,37 | 0,00% | 931.709,00 |
| 02.12.2025 | 16,47 | 16,47 | 16,19 | 16,37 | 0,06% | 1.031.888,00 |
| 01.12.2025 | 16,24 | 16,51 | 16,14 | 16,36 | -0,55% | 1.321.841,00 |
| 28.11.2025 | 16,59 | 16,59 | 16,40 | 16,45 | -0,66% | 730.852,00 |
| 26.11.2025 | 16,41 | 16,81 | 16,41 | 16,56 | 0,30% | 2.775.435,00 |
| 25.11.2025 | 15,92 | 16,60 | 15,92 | 16,51 | 4,49% | 2.172.619,00 |
| 24.11.2025 | 15,56 | 15,95 | 15,40 | 15,80 | 4,57% | 1.430.453,00 |
| 20.11.2025 | 15,34 | 15,40 | 14,98 | 15,11 | 0,00% | 1.357.386,00 |
| 19.11.2025 | 15,30 | 15,35 | 15,00 | 15,11 | -0,98% | 1.376.983,00 |
| 18.11.2025 | 15,20 | 15,38 | 15,05 | 15,26 | -0,20% | 1.878.743,00 |
| 17.11.2025 | 15,49 | 15,56 | 15,25 | 15,29 | -3,11% | 2.043.418,00 |
| 13.11.2025 | 15,97 | 16,14 | 15,65 | 15,78 | -1,62% | 1.437.118,00 |
| 12.11.2025 | 16,25 | 16,41 | 16,01 | 16,04 | -0,37% | 1.457.673,00 |
| 11.11.2025 | 16,03 | 16,22 | 15,98 | 16,10 | -0,19% | 1.008.326,00 |
| 10.11.2025 | 16,04 | 16,20 | 15,86 | 16,13 | 1,51% | 1.368.871,00 |
| 07.11.2025 | 15,86 | 16,04 | 15,73 | 15,89 | -0,63% | 1.548.782,00 |
| 06.11.2025 | 16,12 | 16,37 | 15,97 | 15,99 | -0,81% | 1.880.331,00 |
| 05.11.2025 | 16,07 | 16,24 | 15,89 | 16,12 | -0,43% | 2.452.181,00 |
| 04.11.2025 | 16,31 | 16,53 | 16,15 | 16,19 | -2,18% | 2.967.946,00 |
| 03.11.2025 | 16,94 | 16,94 | 16,46 | 16,55 | -2,47% | 3.642.724,00 |
| 31.10.2025 | 17,20 | 17,29 | 16,83 | 16,97 | -1,45% | 2.705.698,00 |
| 30.10.2025 | 17,20 | 17,73 | 17,08 | 17,22 | 0,29% | 4.637.884,00 |
| 29.10.2025 | 17,00 | 17,65 | 16,73 | 17,17 | 12,00% | 7.883.311,00 |
| 28.10.2025 | 15,40 | 15,51 | 15,24 | 15,33 | -0,65% | 1.621.053,00 |
| 27.10.2025 | 15,53 | 15,69 | 15,35 | 15,43 | -0,90% | 1.412.728,00 |
| 24.10.2025 | 15,52 | 15,78 | 15,51 | 15,57 | 1,50% | 1.721.426,00 |
| 23.10.2025 | 15,01 | 15,37 | 14,93 | 15,34 | 1,99% | 2.297.451,00 |
| 22.10.2025 | 15,46 | 15,63 | 15,04 | 15,04 | -3,22% | 1.808.208,00 |
| 21.10.2025 | 15,41 | 15,66 | 15,29 | 15,54 | 0,71% | 1.713.203,00 |
| 20.10.2025 | 15,31 | 15,53 | 15,17 | 15,43 | 1,38% | 1.149.851,00 |
| 17.10.2025 | 15,22 | 15,40 | 15,09 | 15,22 | -0,20% | 1.114.787,00 |
| 16.10.2025 | 15,56 | 15,56 | 15,15 | 15,25 | -1,29% | 1.041.062,00 |
| 15.10.2025 | 15,50 | 15,72 | 15,32 | 15,45 | 0,06% | 1.149.341,00 |
| 14.10.2025 | 14,87 | 15,57 | 14,84 | 15,44 | 2,80% | 1.174.020,00 |
| 13.10.2025 | 15,04 | 15,17 | 14,96 | 15,02 | 1,28% | 1.018.650,00 |
| 10.10.2025 | 15,34 | 15,45 | 14,83 | 14,83 | -2,82% | 1.454.073,00 |
| 09.10.2025 | 15,64 | 15,64 | 15,18 | 15,26 | -2,12% | 1.163.824,00 |
| 08.10.2025 | 15,62 | 15,72 | 15,44 | 15,59 | 0,91% | 2.311.765,00 |
| 07.10.2025 | 15,68 | 15,71 | 15,38 | 15,45 | -0,77% | 1.168.216,00 |
| 06.10.2025 | 15,47 | 15,66 | 15,26 | 15,57 | 0,91% | 1.492.580,00 |
| 02.10.2025 | 15,28 | 15,45 | 15,19 | 15,43 | 1,25% | 1.398.119,00 |
| 01.10.2025 | 15,11 | 15,31 | 15,03 | 15,24 | 0,79% | 1.713.207,00 |
| 30.09.2025 | 14,89 | 15,12 | 14,87 | 15,12 | 1,34% | 1.459.510,00 |
| 29.09.2025 | 14,96 | 15,03 | 14,76 | 14,92 | 0,47% | 1.530.494,00 |
| 26.09.2025 | 14,67 | 14,93 | 14,64 | 14,85 | 2,13% | 1.770.214,00 |
| 25.09.2025 | 14,61 | 14,70 | 14,42 | 14,54 | -1,09% | 1.608.563,00 |
| 24.09.2025 | 14,88 | 14,96 | 14,70 | 14,70 | -1,08% | 1.870.077,00 |
| 23.09.2025 | 14,87 | 15,06 | 14,71 | 14,86 | 0,13% | 2.005.781,00 |
| 22.09.2025 | 14,90 | 14,98 | 14,68 | 14,84 | -0,54% | 2.720.455,00 |
| 19.09.2025 | 15,34 | 15,34 | 14,88 | 14,92 | -2,61% | 16.553.317,00 |
| 18.09.2025 | 15,24 | 15,40 | 15,06 | 15,32 | 1,39% | 2.305.736,00 |
| 17.09.2025 | 15,61 | 15,86 | 15,06 | 15,11 | -2,89% | 2.422.979,00 |
| 16.09.2025 | 15,60 | 15,70 | 15,45 | 15,56 | -0,06% | 1.795.647,00 |
| 15.09.2025 | 15,62 | 15,74 | 15,48 | 15,57 | -0,13% | 2.745.297,00 |
| 12.09.2025 | 16,05 | 16,06 | 15,54 | 15,59 | -2,93% | 1.399.412,00 |
| 11.09.2025 | 15,79 | 16,11 | 15,79 | 16,06 | 2,29% | 1.620.365,00 |
| 10.09.2025 | 15,61 | 15,84 | 15,61 | 15,70 | 0,38% | 1.550.028,00 |
| 09.09.2025 | 16,20 | 16,20 | 15,56 | 15,64 | -3,52% | 1.987.112,00 |
| 08.09.2025 | 16,18 | 16,28 | 15,93 | 16,21 | -0,31% | 2.826.074,00 |
| 05.09.2025 | 16,06 | 16,54 | 15,98 | 16,26 | 1,56% | 2.651.337,00 |
| 04.09.2025 | 15,62 | 16,05 | 15,55 | 16,01 | 2,89% | 2.121.972,00 |
| 03.09.2025 | 15,74 | 15,83 | 15,55 | 15,56 | -1,33% | 2.122.305,00 |
| 02.09.2025 | 15,89 | 15,91 | 15,65 | 15,77 | -1,93% | 1.936.701,00 |
| 29.08.2025 | 16,23 | 16,27 | 15,98 | 16,08 | -0,74% | 1.447.599,00 |
| 28.08.2025 | 16,34 | 16,35 | 16,15 | 16,20 | -0,43% | 2.055.400,00 |
| 27.08.2025 | 16,15 | 16,38 | 16,14 | 16,27 | 0,25% | 1.821.242,00 |
| 26.08.2025 | 16,27 | 16,40 | 16,20 | 16,23 | -0,31% | 2.168.781,00 |
| 25.08.2025 | 16,46 | 16,51 | 16,24 | 16,28 | -1,69% | 2.011.004,00 |
| 22.08.2025 | 15,94 | 16,75 | 15,84 | 16,56 | 4,74% | 2.618.637,00 |
| 21.08.2025 | 15,76 | 15,87 | 15,63 | 15,81 | -0,19% | 1.957.477,00 |
| 20.08.2025 | 16,11 | 16,14 | 15,82 | 15,84 | -1,86% | 2.912.087,00 |
| 19.08.2025 | 15,79 | 16,18 | 15,69 | 16,14 | 2,41% | 2.489.543,00 |
| 18.08.2025 | 15,91 | 15,94 | 15,75 | 15,76 | -0,82% | 1.580.311,00 |
| 15.08.2025 | 16,23 | 16,30 | 15,87 | 15,89 | -1,91% | 1.598.064,00 |
| 14.08.2025 | 16,12 | 16,31 | 16,04 | 16,20 | -1,88% | 3.627.666,00 |
| 13.08.2025 | 15,77 | 16,51 | 15,75 | 16,51 | 5,03% | 4.188.698,00 |
| 12.08.2025 | 15,40 | 15,80 | 15,35 | 15,72 | 2,75% | 3.317.613,00 |
| 11.08.2025 | 15,11 | 15,33 | 15,05 | 15,30 | 0,79% | 1.926.406,00 |
| 08.08.2025 | 15,65 | 15,76 | 15,15 | 15,18 | -3,13% | 2.706.635,00 |
| 07.08.2025 | 15,72 | 15,80 | 15,38 | 15,67 | 0,77% | 2.436.632,00 |
| 06.08.2025 | 15,60 | 15,70 | 15,40 | 15,55 | -0,19% | 4.576.864,00 |
| 05.08.2025 | 15,51 | 15,65 | 15,34 | 15,58 | 0,78% | 2.679.704,00 |
| 04.08.2025 | 15,20 | 15,47 | 15,07 | 15,46 | 1,91% | 2.553.442,00 |
| 01.08.2025 | 15,16 | 15,28 | 14,86 | 15,17 | -1,37% | 3.650.407,00 |
| 31.07.2025 | 15,22 | 15,44 | 15,08 | 15,38 | -0,32% | 3.298.301,00 |