9,270€
-1,63%
Echtzeit-Aktienkurs Hawaiian Electric Industries
Bid:
Ask:
Aktienkurse zur Hawaiian Electric Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,30 | 9,30 | 9,29 | 9,29 | -1,46% | - |
| 31.07.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -0,59% | - |
| 30.07.2025 | 9,24 | 9,48 | 9,24 | 9,48 | 2,38% | - |
| 29.07.2025 | 9,18 | 9,26 | 9,18 | 9,26 | 0,41% | - |
| 28.07.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 0,68% | - |
| 25.07.2025 | 9,13 | 9,16 | 9,13 | 9,16 | 0,28% | - |
| 24.07.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -0,37% | - |
| 23.07.2025 | 9,19 | 9,19 | 9,17 | 9,17 | -0,41% | - |
| 22.07.2025 | 9,26 | 9,35 | 9,21 | 9,21 | -0,50% | - |
| 21.07.2025 | 9,18 | 9,25 | 9,18 | 9,25 | 0,57% | - |
| 18.07.2025 | 9,13 | 9,20 | 9,13 | 9,20 | 0,86% | - |
| 17.07.2025 | 9,12 | 9,12 | 9,12 | 9,12 | -0,65% | - |
| 16.07.2025 | 8,93 | 9,18 | 8,93 | 9,18 | 1,06% | - |
| 15.07.2025 | 9,07 | 9,09 | 9,07 | 9,09 | -0,26% | - |
| 14.07.2025 | 8,96 | 9,11 | 8,96 | 9,11 | 0,91% | - |
| 11.07.2025 | 9,03 | 9,03 | 9,03 | 9,03 | -0,20% | - |
| 10.07.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,16% | - |
| 09.07.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,62% | - |
| 08.07.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,94% | - |
| 07.07.2025 | 9,28 | 9,28 | 9,28 | 9,28 | 0,11% | - |
| 04.07.2025 | 9,27 | 9,27 | 9,27 | 9,27 | 1,71% | - |
| 03.07.2025 | 9,11 | 9,11 | 9,11 | 9,11 | -3,33% | - |
| 02.07.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 5,32% | - |
| 01.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -1,43% | - |
| 30.06.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 1,27% | - |
| 27.06.2025 | 8,96 | 8,96 | 8,96 | 8,96 | 0,81% | - |
| 26.06.2025 | 8,89 | 8,89 | 8,89 | 8,89 | -3,77% | - |
| 25.06.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -0,60% | - |
| 24.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 4,05% | - |
| 23.06.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 0,52% | - |
| 20.06.2025 | 8,89 | 8,89 | 8,89 | 8,89 | -0,49% | - |
| 19.06.2025 | 8,93 | 8,93 | 8,93 | 8,93 | 0,84% | - |
| 18.06.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -0,14% | - |
| 17.06.2025 | 8,87 | 8,87 | 8,87 | 8,87 | -1,84% | - |
| 16.06.2025 | 9,04 | 9,04 | 9,04 | 9,04 | -0,44% | - |
| 13.06.2025 | 9,07 | 9,10 | 9,07 | 9,08 | -1,22% | - |
| 12.06.2025 | 9,05 | 9,19 | 9,05 | 9,19 | -1,40% | - |
| 11.06.2025 | 9,18 | 9,32 | 9,18 | 9,32 | 1,04% | - |
| 10.06.2025 | 9,05 | 9,23 | 9,05 | 9,22 | 1,88% | - |
| 09.06.2025 | 9,08 | 9,13 | 9,05 | 9,05 | -0,24% | - |
| 06.06.2025 | 9,07 | 9,07 | 9,07 | 9,07 | 1,23% | - |
| 05.06.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -4,48% | - |
| 04.06.2025 | 9,38 | 9,38 | 9,38 | 9,38 | 1,06% | - |
| 03.06.2025 | 9,29 | 9,29 | 9,29 | 9,29 | 0,17% | - |
| 02.06.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -2,87% | - |
| 30.05.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -0,77% | - |
| 29.05.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 0,86% | - |
| 28.05.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 2,08% | - |
| 27.05.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 0,30% | - |
| 26.05.2025 | 9,31 | 9,31 | 9,31 | 9,31 | 0,82% | - |
| 23.05.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -0,41% | - |
| 22.05.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -1,63% | - |
| 21.05.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -0,21% | - |
| 20.05.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,18% | - |
| 19.05.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,34% | - |
| 16.05.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 1,21% | - |
| 15.05.2025 | 9,26 | 9,26 | 9,26 | 9,26 | -4,40% | 200,00 |
| 14.05.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 1,53% | - |
| 13.05.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 1,75% | - |
| 12.05.2025 | 9,38 | 9,38 | 9,38 | 9,38 | 1,82% | - |
| 09.05.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 0,33% | - |
| 08.05.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 1,12% | - |
| 07.05.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 0,35% | - |
| 06.05.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | - |
| 05.05.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -0,67% | - |
| 02.05.2025 | 8,96 | 8,96 | 8,96 | 8,96 | -2,21% | - |
| 30.04.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 2,90% | - |
| 29.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 1,67% | - |
| 28.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -3,65% | - |
| 25.04.2025 | 9,09 | 9,09 | 9,09 | 9,09 | 1,18% | - |
| 24.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -2,73% | - |
| 23.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 4,53% | - |
| 22.04.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -3,31% | - |
| 17.04.2025 | 9,13 | 9,13 | 9,13 | 9,13 | 1,42% | - |
| 16.04.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 1,90% | - |
| 15.04.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 5,26% | - |
| 14.04.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 0,05% | - |
| 11.04.2025 | 8,39 | 8,39 | 8,39 | 8,39 | -3,98% | - |
| 10.04.2025 | 8,74 | 8,74 | 8,74 | 8,74 | 4,97% | - |
| 09.04.2025 | 8,33 | 8,33 | 8,33 | 8,33 | -6,83% | - |
| 08.04.2025 | 8,94 | 8,94 | 8,94 | 8,94 | -0,76% | - |
| 07.04.2025 | 8,68 | 9,00 | 8,68 | 9,00 | -3,51% | 250,00 |
| 04.04.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -2,34% | - |
| 03.04.2025 | 9,56 | 9,56 | 9,56 | 9,56 | -5,25% | - |
| 02.04.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 0,45% | - |
| 01.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,42% | - |
| 31.03.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -1,07% | - |
| 28.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,48% | - |
| 27.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,30% | - |
| 26.03.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -2,29% | - |
| 25.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,13% | - |
| 24.03.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,44% | - |
| 21.03.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,09% | - |
| 20.03.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 0,20% | - |
| 19.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -2,14% | - |
| 18.03.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,20% | - |
| 17.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 2,04% | - |
| 14.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,87% | - |
| 13.03.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -2,37% | - |
| 12.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,88% | - |