20,050€
-0,25%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,40 | 20,60 | 19,75 | 19,75 | -1,74% | 1.045,00 |
| 06.11.2025 | 19,60 | 20,20 | 19,45 | 20,10 | 2,55% | 1.730,00 |
| 05.11.2025 | 20,80 | 21,10 | 19,30 | 19,60 | -8,84% | 6.238,00 |
| 04.11.2025 | 21,40 | 22,20 | 21,40 | 21,50 | 3,37% | 456,00 |
| 03.11.2025 | 20,60 | 21,50 | 20,60 | 20,80 | -1,42% | 620,00 |
| 31.10.2025 | 20,90 | 21,20 | 20,70 | 21,10 | 3,43% | 1.484,00 |
| 30.10.2025 | 21,20 | 21,30 | 20,40 | 20,40 | -3,77% | 3.859,00 |
| 29.10.2025 | 21,50 | 21,50 | 20,90 | 21,20 | 0,47% | 1.507,00 |
| 28.10.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | 247,00 |
| 27.10.2025 | 21,20 | 21,80 | 21,10 | 21,50 | 1,42% | 2.532,00 |
| 24.10.2025 | 21,30 | 21,50 | 21,20 | 21,20 | 0,00% | 1.165,00 |
| 23.10.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 660,00 |
| 22.10.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | 478,00 |
| 21.10.2025 | 21,50 | 21,70 | 21,10 | 21,20 | -1,40% | 3.006,00 |
| 20.10.2025 | 21,90 | 21,90 | 21,10 | 21,50 | -2,27% | 2.367,00 |
| 17.10.2025 | 21,80 | 22,00 | 21,50 | 22,00 | 1,85% | 1.416,00 |
| 16.10.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 1.093,00 |
| 15.10.2025 | 21,80 | 22,00 | 21,60 | 21,80 | 0,93% | 675,00 |
| 14.10.2025 | 21,70 | 21,80 | 21,50 | 21,60 | -0,46% | 3.354,00 |
| 13.10.2025 | 21,70 | 22,00 | 21,70 | 21,70 | -0,91% | 465,00 |
| 10.10.2025 | 22,10 | 22,60 | 21,90 | 21,90 | -0,90% | 1.924,00 |
| 09.10.2025 | 22,00 | 22,40 | 22,00 | 22,10 | -1,34% | 364,00 |
| 08.10.2025 | 22,40 | 22,40 | 22,00 | 22,40 | 0,00% | 992,00 |
| 07.10.2025 | 21,90 | 22,40 | 21,80 | 22,40 | 1,82% | 3.440,00 |
| 06.10.2025 | 21,70 | 22,10 | 21,30 | 22,00 | 1,38% | 2.118,00 |
| 03.10.2025 | 21,60 | 21,90 | 21,60 | 21,70 | -0,91% | 352,00 |
| 02.10.2025 | 21,90 | 21,90 | 21,70 | 21,90 | 0,46% | 230,00 |
| 01.10.2025 | 21,90 | 21,90 | 21,70 | 21,80 | 0,46% | 265,00 |
| 30.09.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -1,36% | 739,00 |
| 29.09.2025 | 22,00 | 22,00 | 21,70 | 22,00 | -0,90% | 820,00 |
| 26.09.2025 | 22,00 | 22,30 | 21,70 | 22,20 | -0,89% | 725,00 |
| 25.09.2025 | 21,90 | 22,50 | 21,60 | 22,40 | 1,82% | 3.646,00 |
| 24.09.2025 | 22,60 | 22,90 | 21,90 | 22,00 | -3,08% | 3.195,00 |
| 23.09.2025 | 23,20 | 23,30 | 22,50 | 22,70 | -2,16% | 1.324,00 |
| 22.09.2025 | 21,60 | 23,20 | 21,60 | 23,20 | 6,42% | 3.996,00 |
| 19.09.2025 | 21,70 | 22,00 | 21,70 | 21,80 | 1,87% | 1.248,00 |
| 18.09.2025 | 21,80 | 21,90 | 21,40 | 21,40 | -1,83% | 823,00 |
| 17.09.2025 | 21,60 | 22,20 | 21,50 | 21,80 | -2,24% | 993,00 |
| 16.09.2025 | 21,80 | 22,30 | 21,60 | 22,30 | 1,36% | 1.196,00 |
| 15.09.2025 | 22,30 | 22,30 | 21,70 | 22,00 | -1,35% | 2.983,00 |
| 12.09.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | 715,00 |
| 05.09.2025 | 22,40 | 22,80 | 22,30 | 22,30 | -2,19% | 295,00 |
| 04.09.2025 | 23,00 | 23,00 | 22,70 | 22,80 | -0,44% | 309,00 |
| 03.09.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 1,33% | 164,00 |
| 02.09.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 1,80% | 1.359,00 |
| 01.09.2025 | 22,20 | 22,40 | 21,80 | 22,20 | -0,89% | 5.102,00 |
| 29.08.2025 | 22,90 | 23,30 | 22,00 | 22,40 | -0,44% | 3.864,00 |
| 28.08.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,45% | 1.238,00 |
| 27.08.2025 | 22,40 | 22,90 | 22,40 | 22,40 | -0,88% | 1.102,00 |
| 26.08.2025 | 22,20 | 23,30 | 22,10 | 22,60 | 0,44% | 5.634,00 |
| 25.08.2025 | 22,50 | 22,60 | 22,20 | 22,50 | 0,90% | 4.914,00 |
| 22.08.2025 | 22,50 | 22,60 | 22,30 | 22,30 | -1,76% | 6.504,00 |
| 21.08.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 1,79% | 1.509,00 |
| 20.08.2025 | 22,80 | 23,00 | 22,30 | 22,30 | -2,62% | 1.518,00 |
| 19.08.2025 | 22,50 | 22,90 | 22,20 | 22,90 | 0,88% | 3.566,00 |
| 18.08.2025 | 22,90 | 23,00 | 22,40 | 22,70 | -0,87% | 2.732,00 |
| 15.08.2025 | 22,60 | 23,00 | 22,60 | 22,90 | 0,44% | 1.255,00 |
| 14.08.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 0,88% | 2.732,00 |
| 13.08.2025 | 23,00 | 23,00 | 22,60 | 22,60 | 0,00% | 180,00 |
| 12.08.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 2.711,00 |
| 11.08.2025 | 22,70 | 23,00 | 22,70 | 22,80 | 0,44% | 524,00 |
| 08.08.2025 | 23,00 | 23,00 | 22,70 | 22,70 | -1,73% | 3.660,00 |
| 07.08.2025 | 24,40 | 24,70 | 23,10 | 23,10 | -5,33% | 1.653,00 |
| 06.08.2025 | 22,90 | 25,00 | 22,70 | 24,40 | 6,55% | 2.169,00 |
| 05.08.2025 | 22,90 | 22,90 | 22,80 | 22,90 | 0,44% | 1.215,00 |
| 04.08.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 1.129,00 |
| 01.08.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | 1.356,00 |
| 31.07.2025 | 23,40 | 23,50 | 23,20 | 23,20 | 0,00% | 1.276,00 |
| 30.07.2025 | 23,50 | 23,50 | 23,00 | 23,20 | -1,28% | 2.364,00 |
| 29.07.2025 | 23,30 | 23,50 | 23,30 | 23,50 | -0,42% | 477,00 |
| 28.07.2025 | 22,90 | 23,70 | 22,90 | 23,60 | 3,06% | 1.908,00 |
| 25.07.2025 | 23,00 | 23,30 | 22,90 | 22,90 | -1,29% | 1.153,00 |
| 24.07.2025 | 22,70 | 23,20 | 22,70 | 23,20 | 0,87% | 1.282,00 |
| 23.07.2025 | 22,90 | 23,10 | 22,70 | 23,00 | -1,29% | 4.480,00 |
| 22.07.2025 | 23,50 | 23,70 | 22,80 | 23,30 | 1,30% | 4.211,00 |
| 21.07.2025 | 23,50 | 24,00 | 23,00 | 23,00 | -1,29% | 5.660,00 |
| 18.07.2025 | 23,40 | 23,40 | 22,90 | 23,30 | 1,30% | 1.835,00 |
| 17.07.2025 | 23,00 | 23,50 | 23,00 | 23,00 | -2,13% | 1.305,00 |
| 16.07.2025 | 23,10 | 23,50 | 22,90 | 23,50 | 2,17% | 2.324,00 |
| 15.07.2025 | 23,10 | 23,50 | 23,00 | 23,00 | -0,43% | 563,00 |
| 14.07.2025 | 22,90 | 23,40 | 22,90 | 23,10 | -0,43% | 1.385,00 |
| 11.07.2025 | 23,10 | 23,20 | 22,90 | 23,20 | 0,43% | 1.258,00 |
| 10.07.2025 | 23,80 | 23,80 | 22,80 | 23,10 | -0,43% | 4.159,00 |
| 09.07.2025 | 23,50 | 23,60 | 23,10 | 23,20 | 0,43% | 1.255,00 |
| 08.07.2025 | 23,60 | 23,60 | 23,00 | 23,10 | -2,12% | 4.207,00 |
| 07.07.2025 | 23,50 | 23,80 | 23,40 | 23,60 | 0,00% | 299,00 |
| 04.07.2025 | 23,30 | 23,60 | 23,30 | 23,60 | 0,85% | 710,00 |
| 03.07.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 206,00 |
| 02.07.2025 | 23,10 | 23,40 | 22,90 | 23,20 | 0,87% | 1.357,00 |
| 01.07.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -0,86% | 1.407,00 |
| 30.06.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -0,43% | 2.425,00 |
| 27.06.2025 | 23,60 | 23,60 | 23,30 | 23,30 | 0,00% | 166,00 |
| 26.06.2025 | 23,00 | 23,40 | 23,00 | 23,30 | -0,43% | 869,00 |
| 25.06.2025 | 23,80 | 23,80 | 23,10 | 23,40 | -1,68% | 1.210,00 |
| 24.06.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 3,93% | 2.439,00 |
| 23.06.2025 | 23,50 | 23,70 | 22,70 | 22,90 | -3,78% | 7.501,00 |
| 20.06.2025 | 24,00 | 24,20 | 23,70 | 23,80 | 0,00% | 1.703,00 |
| 19.06.2025 | 24,60 | 24,70 | 23,70 | 23,80 | -4,42% | 2.785,00 |
| 18.06.2025 | 25,20 | 25,90 | 24,70 | 24,90 | -1,19% | 2.213,00 |
| 17.06.2025 | 26,20 | 26,20 | 25,20 | 25,20 | -3,45% | 1.264,00 |