8,922€
1,09%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 8,86 | 8,94 | 8,73 | 8,92 | 0,82% | - |
| 15.09.2026 | 8,95 | 9,00 | 8,84 | 8,85 | -1,37% | - |
| 14.09.2026 | 8,97 | 9,06 | 8,93 | 8,97 | 0,36% | - |
| 11.09.2026 | 9,05 | 9,16 | 8,92 | 8,94 | -1,02% | - |
| 10.09.2026 | 8,92 | 9,09 | 8,87 | 9,03 | 1,53% | - |
| 09.09.2026 | 9,38 | 9,44 | 8,89 | 8,90 | -5,93% | - |
| 08.09.2026 | 9,47 | 9,54 | 9,26 | 9,46 | -0,22% | - |
| 07.09.2026 | 9,51 | 9,51 | 9,47 | 9,48 | -0,74% | - |
| 04.09.2026 | 9,54 | 9,60 | 9,47 | 9,55 | -0,65% | - |
| 03.09.2026 | 9,46 | 9,62 | 9,38 | 9,61 | 2,39% | - |
| 02.09.2026 | 9,57 | 9,59 | 9,39 | 9,39 | -0,91% | - |
| 01.09.2026 | 9,68 | 9,74 | 9,43 | 9,47 | -1,78% | - |
| 31.08.2026 | 9,81 | 9,92 | 9,60 | 9,65 | -2,11% | 210,00 |
| 28.08.2026 | 9,88 | 9,98 | 9,77 | 9,85 | 0,28% | 140,00 |
| 27.08.2026 | 9,87 | 9,90 | 9,73 | 9,83 | 0,20% | - |
| 26.08.2026 | 9,75 | 9,89 | 9,67 | 9,81 | 0,41% | - |
| 25.08.2026 | 9,80 | 9,87 | 9,68 | 9,77 | -0,51% | - |
| 24.08.2026 | 9,84 | 9,94 | 9,75 | 9,82 | -0,39% | - |
| 21.08.2026 | 9,93 | 10,01 | 9,78 | 9,85 | -1,56% | - |
| 20.08.2026 | 10,06 | 10,13 | 9,92 | 10,01 | -0,85% | - |
| 19.08.2026 | 9,97 | 10,18 | 9,92 | 10,10 | 1,69% | - |
| 18.08.2026 | 10,19 | 10,28 | 9,87 | 9,93 | -2,63% | - |
| 17.08.2026 | 10,13 | 10,25 | 10,04 | 10,20 | 0,39% | - |
| 14.08.2026 | 10,26 | 10,30 | 10,14 | 10,16 | -1,24% | - |
| 13.08.2026 | 10,36 | 10,49 | 10,26 | 10,28 | -0,13% | - |
| 12.08.2026 | 10,27 | 10,47 | 10,27 | 10,30 | 0,34% | - |
| 11.08.2026 | 10,10 | 10,35 | 10,09 | 10,26 | 1,36% | - |
| 10.08.2026 | 10,75 | 10,75 | 9,79 | 10,12 | -5,36% | 3.081,00 |
| 07.08.2026 | 10,82 | 10,98 | 10,68 | 10,70 | -1,43% | - |
| 06.08.2026 | 10,93 | 10,97 | 10,81 | 10,85 | -0,14% | - |
| 05.08.2026 | 11,10 | 11,11 | 10,83 | 10,87 | -2,16% | - |
| 04.08.2026 | 11,06 | 11,17 | 10,88 | 11,11 | 0,86% | - |
| 03.08.2026 | 11,26 | 11,34 | 10,95 | 11,01 | -1,43% | - |
| 31.07.2026 | 11,52 | 11,54 | 11,16 | 11,17 | -2,40% | - |
| 30.07.2026 | 11,43 | 11,56 | 11,32 | 11,45 | 0,48% | - |
| 29.07.2026 | 11,55 | 11,72 | 11,38 | 11,39 | -1,51% | - |
| 28.07.2026 | 11,63 | 11,76 | 11,53 | 11,57 | -0,41% | - |
| 27.07.2026 | 11,93 | 12,02 | 11,59 | 11,61 | -2,40% | - |
| 24.07.2026 | 11,89 | 11,99 | 11,86 | 11,90 | 0,08% | - |
| 23.07.2026 | 11,88 | 12,05 | 11,83 | 11,89 | -0,16% | - |
| 22.07.2026 | 11,81 | 11,91 | 11,74 | 11,91 | 0,71% | - |
| 21.07.2026 | 11,62 | 11,86 | 11,57 | 11,82 | 1,85% | - |
| 20.07.2026 | 11,74 | 11,83 | 11,55 | 11,61 | -1,15% | - |
| 17.07.2026 | 11,94 | 12,21 | 11,73 | 11,74 | -2,29% | - |
| 16.07.2026 | 11,78 | 12,38 | 11,75 | 12,02 | 1,91% | - |
| 15.07.2026 | 11,84 | 11,94 | 11,74 | 11,79 | -0,20% | - |
| 14.07.2026 | 11,84 | 11,97 | 11,76 | 11,82 | -0,72% | - |
| 13.07.2026 | 11,86 | 12,06 | 11,80 | 11,90 | 0,08% | - |
| 10.07.2026 | 11,69 | 11,90 | 11,66 | 11,89 | 1,48% | - |
| 09.07.2026 | 11,88 | 11,91 | 11,67 | 11,72 | -1,08% | - |
| 08.07.2026 | 11,67 | 11,98 | 11,53 | 11,85 | 0,88% | 11.220,00 |
| 07.07.2026 | 11,76 | 11,86 | 11,69 | 11,75 | 0,06% | - |
| 06.07.2026 | 11,93 | 11,96 | 11,70 | 11,74 | -1,47% | 4.896,00 |
| 03.07.2026 | 11,93 | 11,94 | 11,88 | 11,91 | 0,00% | - |
| 02.07.2026 | 11,78 | 12,00 | 11,67 | 11,91 | 1,23% | - |
| 01.07.2026 | 11,83 | 12,01 | 11,74 | 11,77 | -0,63% | - |
| 30.06.2026 | 11,93 | 11,94 | 11,71 | 11,84 | 0,13% | - |
| 29.06.2026 | 11,97 | 11,98 | 11,72 | 11,83 | -0,66% | - |
| 26.06.2026 | 11,63 | 11,94 | 11,60 | 11,91 | 2,36% | - |
| 25.06.2026 | 11,68 | 11,73 | 11,40 | 11,63 | 0,30% | - |
| 24.06.2026 | 11,54 | 11,76 | 11,53 | 11,60 | 0,63% | - |
| 23.06.2026 | 11,24 | 11,66 | 11,18 | 11,53 | 2,17% | - |
| 22.06.2026 | 11,35 | 11,47 | 11,14 | 11,28 | -0,35% | - |
| 19.06.2026 | 11,36 | 11,37 | 11,32 | 11,32 | -0,38% | - |
| 18.06.2026 | 11,44 | 11,59 | 11,24 | 11,36 | -0,28% | - |
| 17.06.2026 | 11,60 | 11,65 | 11,26 | 11,40 | -1,79% | - |
| 16.06.2026 | 11,55 | 11,73 | 11,41 | 11,60 | 0,72% | - |
| 15.06.2026 | 11,64 | 11,65 | 11,40 | 11,52 | -0,43% | - |
| 12.06.2026 | 11,40 | 11,64 | 11,34 | 11,57 | 1,40% | - |
| 11.06.2026 | 11,36 | 11,56 | 11,34 | 11,41 | 0,84% | - |
| 10.06.2026 | 11,64 | 11,70 | 11,29 | 11,32 | -2,69% | - |
| 09.06.2026 | 11,67 | 11,86 | 11,59 | 11,63 | -0,09% | - |
| 08.06.2026 | 11,70 | 11,89 | 11,59 | 11,64 | -0,93% | - |
| 05.06.2026 | 11,57 | 11,87 | 11,51 | 11,75 | 2,59% | - |
| 04.06.2026 | 11,53 | 11,63 | 11,38 | 11,45 | -0,87% | - |
| 03.06.2026 | 11,66 | 11,88 | 11,51 | 11,55 | -1,21% | - |
| 02.06.2026 | 11,27 | 11,78 | 11,24 | 11,69 | 3,29% | - |
| 01.06.2026 | 11,43 | 11,50 | 11,25 | 11,32 | -0,70% | - |
| 29.05.2026 | 11,60 | 11,65 | 11,36 | 11,40 | -1,43% | - |
| 28.05.2026 | 11,68 | 11,82 | 11,51 | 11,57 | -0,79% | - |
| 27.05.2026 | 11,74 | 11,84 | 11,61 | 11,66 | -0,75% | - |
| 26.05.2026 | 11,83 | 11,94 | 11,72 | 11,75 | -0,95% | - |
| 25.05.2026 | 11,84 | 11,87 | 11,83 | 11,86 | 0,65% | - |
| 22.05.2026 | 11,81 | 11,89 | 11,73 | 11,78 | -0,05% | - |
| 21.05.2026 | 11,82 | 11,91 | 11,64 | 11,79 | -0,46% | - |
| 20.05.2026 | 11,65 | 11,97 | 11,61 | 11,84 | 1,60% | - |
| 19.05.2026 | 11,54 | 11,77 | 11,42 | 11,66 | 0,25% | - |
| 18.05.2026 | 11,34 | 11,76 | 11,33 | 11,63 | 1,87% | - |
| 15.05.2026 | 11,60 | 11,72 | 11,40 | 11,42 | -1,42% | - |
| 14.05.2026 | 11,47 | 11,70 | 11,41 | 11,58 | 1,31% | - |
| 13.05.2026 | 11,53 | 11,60 | 11,25 | 11,43 | -0,57% | - |
| 12.05.2026 | 11,87 | 11,96 | 11,49 | 11,50 | -2,82% | - |
| 11.05.2026 | 12,59 | 12,65 | 11,34 | 11,83 | -6,07% | - |
| 08.05.2026 | 13,12 | 13,27 | 12,56 | 12,59 | -4,11% | - |
| 07.05.2026 | 13,02 | 13,16 | 12,89 | 13,13 | 0,96% | - |
| 06.05.2026 | 13,14 | 13,22 | 12,84 | 13,01 | -1,18% | - |
| 05.05.2026 | 12,96 | 13,32 | 12,83 | 13,16 | 2,13% | - |
| 04.05.2026 | 13,03 | 13,04 | 12,70 | 12,89 | 0,31% | - |
| 30.04.2026 | 12,76 | 13,12 | 12,73 | 12,85 | 0,19% | - |
| 29.04.2026 | 13,02 | 13,09 | 12,73 | 12,82 | -1,54% | - |