27,050€
0,56%
Echtzeit-Aktienkurs HAWESKO HOLDING INH O.N.
Bid:
Ask:
Aktienkurse zur HAWESKO HOLDING INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,37% | 379,00 |
| 05.09.2024 | 27,40 | 27,40 | 26,90 | 26,90 | 0,00% | 150,00 |
| 04.09.2024 | 27,40 | 27,40 | 26,90 | 26,90 | 0,00% | 801,00 |
| 03.09.2024 | 26,80 | 27,50 | 26,80 | 26,90 | 0,00% | 910,00 |
| 02.09.2024 | 26,90 | 27,20 | 26,10 | 26,90 | 0,00% | 947,00 |
| 30.08.2024 | 27,00 | 27,60 | 26,90 | 26,90 | 1,51% | 390,00 |
| 29.08.2024 | 27,40 | 27,50 | 26,50 | 26,50 | -2,21% | 1.007,00 |
| 28.08.2024 | 25,90 | 27,60 | 25,60 | 27,10 | 2,65% | 1.742,00 |
| 27.08.2024 | 26,10 | 26,40 | 25,90 | 26,40 | 1,15% | 821,00 |
| 26.08.2024 | 26,00 | 26,40 | 25,90 | 26,10 | 0,38% | 621,00 |
| 23.08.2024 | 26,40 | 26,50 | 25,90 | 26,00 | -1,52% | 764,00 |
| 22.08.2024 | 26,50 | 26,50 | 25,80 | 26,40 | -2,22% | 1.413,00 |
| 21.08.2024 | 26,20 | 27,00 | 26,10 | 27,00 | 3,05% | 1.448,00 |
| 20.08.2024 | 26,60 | 26,60 | 26,00 | 26,20 | 0,38% | 700,00 |
| 19.08.2024 | 26,40 | 26,50 | 26,00 | 26,10 | 0,38% | 357,00 |
| 16.08.2024 | 26,60 | 26,60 | 25,90 | 26,00 | -1,89% | 657,00 |
| 15.08.2024 | 25,90 | 26,70 | 25,70 | 26,50 | 4,74% | 1.699,00 |
| 14.08.2024 | 25,70 | 25,70 | 25,30 | 25,30 | 0,00% | 412,00 |
| 13.08.2024 | 25,80 | 26,10 | 25,30 | 25,30 | 0,40% | 1.953,00 |
| 12.08.2024 | 26,10 | 26,90 | 25,20 | 25,20 | -2,70% | 790,00 |
| 09.08.2024 | 25,20 | 25,90 | 25,20 | 25,90 | 2,78% | 1.255,00 |
| 08.08.2024 | 25,10 | 25,70 | 25,10 | 25,20 | 0,00% | 729,00 |
| 07.08.2024 | 25,30 | 26,20 | 25,00 | 25,20 | -0,40% | 2.601,00 |
| 06.08.2024 | 26,40 | 26,40 | 25,00 | 25,30 | -6,30% | 4.375,00 |
| 05.08.2024 | 26,40 | 27,20 | 26,30 | 27,00 | 0,00% | 1.830,00 |
| 02.08.2024 | 26,50 | 27,40 | 26,50 | 27,00 | 0,75% | 1.296,00 |
| 01.08.2024 | 26,90 | 27,10 | 26,50 | 26,80 | -0,37% | 1.894,00 |
| 31.07.2024 | 26,80 | 26,90 | 26,70 | 26,90 | 0,00% | 385,00 |
| 30.07.2024 | 27,00 | 27,00 | 26,90 | 26,90 | -2,54% | 620,00 |
| 29.07.2024 | 27,70 | 28,10 | 27,60 | 27,60 | -1,08% | 581,00 |
| 26.07.2024 | 27,30 | 27,90 | 27,30 | 27,90 | 3,33% | 659,00 |
| 25.07.2024 | 26,60 | 27,20 | 26,50 | 27,00 | 0,75% | 1.279,00 |
| 24.07.2024 | 27,10 | 27,10 | 26,50 | 26,80 | -1,11% | 876,00 |
| 23.07.2024 | 27,20 | 27,30 | 27,10 | 27,10 | -0,73% | 628,00 |
| 22.07.2024 | 28,10 | 28,10 | 27,00 | 27,30 | -3,19% | 1.848,00 |
| 19.07.2024 | 28,50 | 28,50 | 28,20 | 28,20 | -1,40% | 471,00 |
| 18.07.2024 | 26,80 | 28,60 | 26,70 | 28,60 | 6,72% | 2.704,00 |
| 17.07.2024 | 27,00 | 27,00 | 26,60 | 26,80 | -1,47% | 854,00 |
| 16.07.2024 | 27,00 | 27,20 | 26,70 | 27,20 | 1,12% | 496,00 |
| 15.07.2024 | 26,60 | 26,90 | 26,50 | 26,90 | 0,00% | 595,00 |
| 12.07.2024 | 27,30 | 27,30 | 26,80 | 26,90 | -1,47% | 1.401,00 |
| 11.07.2024 | 26,90 | 27,30 | 26,90 | 27,30 | -0,36% | 109,00 |
| 10.07.2024 | 27,30 | 27,40 | 26,90 | 27,40 | 0,00% | 763,00 |
| 09.07.2024 | 27,00 | 27,50 | 26,80 | 27,40 | 0,00% | 1.138,00 |
| 08.07.2024 | 27,10 | 27,80 | 27,00 | 27,40 | 0,37% | 89,00 |
| 05.07.2024 | 27,10 | 27,80 | 27,10 | 27,30 | 0,37% | 885,00 |
| 04.07.2024 | 26,80 | 27,40 | 26,80 | 27,20 | 1,49% | 896,00 |
| 03.07.2024 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | 511,00 |
| 02.07.2024 | 26,90 | 27,00 | 26,50 | 27,00 | -0,37% | 1.334,00 |
| 01.07.2024 | 27,60 | 27,80 | 27,10 | 27,10 | 0,37% | 644,00 |
| 28.06.2024 | 26,90 | 27,60 | 26,40 | 27,00 | 1,50% | 1.235,00 |
| 27.06.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,12% | 843,00 |
| 26.06.2024 | 26,50 | 27,00 | 26,50 | 26,90 | -0,74% | 2.361,00 |
| 25.06.2024 | 27,00 | 27,10 | 26,50 | 27,10 | 0,37% | 1.426,00 |
| 24.06.2024 | 26,70 | 27,00 | 26,30 | 27,00 | 1,12% | 2.694,00 |
| 21.06.2024 | 28,60 | 28,60 | 26,50 | 26,70 | -6,64% | 3.457,00 |
| 20.06.2024 | 29,10 | 29,30 | 28,50 | 28,60 | -1,72% | 1.226,00 |
| 19.06.2024 | 29,60 | 30,00 | 29,10 | 29,10 | 0,00% | 1.476,00 |
| 18.06.2024 | 29,70 | 30,10 | 29,10 | 29,10 | -2,02% | 1.274,00 |
| 17.06.2024 | 29,40 | 30,30 | 29,40 | 29,70 | 1,71% | 852,00 |
| 14.06.2024 | 29,90 | 29,90 | 29,20 | 29,20 | -4,89% | 367,00 |
| 13.06.2024 | 30,40 | 30,70 | 29,10 | 30,70 | -3,15% | 1.370,00 |
| 12.06.2024 | 30,70 | 31,80 | 30,70 | 31,70 | 0,96% | 1.115,00 |
| 11.06.2024 | 31,20 | 31,40 | 31,00 | 31,40 | 0,64% | 215,00 |
| 10.06.2024 | 31,20 | 31,20 | 30,40 | 31,20 | 0,97% | 425,00 |
| 07.06.2024 | 31,40 | 31,40 | 30,70 | 30,90 | -2,52% | 329,00 |
| 06.06.2024 | 31,30 | 31,80 | 31,30 | 31,70 | 0,96% | 2.010,00 |
| 05.06.2024 | 30,90 | 31,40 | 30,70 | 31,40 | 1,29% | 3.871,00 |
| 04.06.2024 | 30,30 | 31,00 | 30,30 | 31,00 | 2,31% | 557,00 |
| 03.06.2024 | 31,00 | 31,30 | 30,10 | 30,30 | -2,57% | 1.729,00 |
| 31.05.2024 | 29,90 | 31,10 | 29,90 | 31,10 | 3,67% | 1.294,00 |
| 30.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 175,00 |
| 29.05.2024 | 30,20 | 30,30 | 29,90 | 30,00 | 0,00% | 515,00 |
| 28.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 900,00 |
| 27.05.2024 | 29,90 | 30,40 | 29,90 | 30,40 | -0,33% | 541,00 |
| 24.05.2024 | 29,80 | 30,50 | 29,80 | 30,50 | 1,67% | 256,00 |
| 23.05.2024 | 30,20 | 30,30 | 29,90 | 30,00 | 0,33% | 380,00 |
| 22.05.2024 | 30,40 | 30,40 | 29,50 | 29,90 | 1,01% | 478,00 |
| 21.05.2024 | 30,00 | 30,40 | 29,60 | 29,60 | -1,33% | 1.274,00 |
| 20.05.2024 | 29,90 | 30,00 | 29,50 | 30,00 | 0,33% | 612,00 |
| 17.05.2024 | 29,50 | 30,10 | 29,20 | 29,90 | 1,36% | 3.235,00 |
| 16.05.2024 | 30,30 | 30,40 | 29,50 | 29,50 | -1,67% | 1.308,00 |
| 15.05.2024 | 30,40 | 30,40 | 29,80 | 30,00 | 0,33% | 1.412,00 |
| 14.05.2024 | 29,60 | 29,90 | 29,40 | 29,90 | 2,05% | 1.340,00 |
| 13.05.2024 | 30,10 | 30,20 | 29,10 | 29,30 | -2,66% | 1.749,00 |
| 10.05.2024 | 30,10 | 30,50 | 30,10 | 30,10 | -1,31% | 442,00 |
| 09.05.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 0,33% | 105,00 |
| 08.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 35,00 |
| 07.05.2024 | 29,90 | 30,40 | 29,80 | 29,80 | 0,00% | 461,00 |
| 06.05.2024 | 29,60 | 30,10 | 29,20 | 29,80 | 1,71% | 1.661,00 |
| 03.05.2024 | 30,10 | 30,10 | 29,20 | 29,30 | -2,98% | 1.246,00 |
| 02.05.2024 | 29,10 | 30,30 | 29,10 | 30,20 | -1,31% | 235,00 |
| 30.04.2024 | 29,90 | 30,60 | 29,90 | 30,60 | 4,08% | 713,00 |
| 29.04.2024 | 30,90 | 30,90 | 29,00 | 29,40 | -4,85% | 1.966,00 |
| 26.04.2024 | 30,40 | 30,90 | 30,20 | 30,90 | 4,04% | 931,00 |
| 25.04.2024 | 30,50 | 30,80 | 29,20 | 29,70 | -1,66% | 1.198,00 |
| 24.04.2024 | 30,30 | 31,00 | 30,20 | 30,20 | -0,66% | 724,00 |
| 23.04.2024 | 29,20 | 30,50 | 29,20 | 30,40 | 2,36% | 1.312,00 |
| 22.04.2024 | 28,80 | 29,80 | 28,50 | 29,70 | 3,48% | 1.727,00 |
| 19.04.2024 | 29,00 | 29,10 | 28,70 | 28,70 | -1,03% | 980,00 |