17,575€
0,43%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 17,65 | 17,90 | 17,30 | 17,45 | -2,51% | 1.361,00 |
| 25.06.2026 | 17,45 | 17,95 | 17,10 | 17,90 | 2,58% | 1.214,00 |
| 24.06.2026 | 18,70 | 18,70 | 17,45 | 17,45 | -3,32% | 7.891,00 |
| 23.06.2026 | 18,20 | 18,70 | 17,95 | 18,05 | 0,56% | 1.226,00 |
| 22.06.2026 | 17,95 | 18,20 | 17,90 | 17,95 | 0,00% | 2.038,00 |
| 19.06.2026 | 18,05 | 18,40 | 17,85 | 17,95 | 1,99% | 745,00 |
| 18.06.2026 | 17,70 | 18,15 | 17,60 | 17,60 | 0,86% | 5.493,00 |
| 17.06.2026 | 18,55 | 18,55 | 16,65 | 17,45 | -6,93% | 7.572,00 |
| 16.06.2026 | 18,75 | 18,80 | 18,50 | 18,75 | 0,00% | 2.351,00 |
| 15.06.2026 | 19,85 | 19,85 | 18,75 | 18,75 | -4,09% | 6.576,00 |
| 12.06.2026 | 19,15 | 19,55 | 18,80 | 19,55 | 2,89% | 2.751,00 |
| 11.06.2026 | 19,00 | 19,50 | 19,00 | 19,00 | -4,52% | 2.548,00 |
| 10.06.2026 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | 3.261,00 |
| 09.06.2026 | 20,20 | 20,30 | 19,95 | 20,00 | -2,44% | 2.728,00 |
| 08.06.2026 | 20,00 | 20,50 | 19,95 | 20,50 | 1,99% | 2.135,00 |
| 05.06.2026 | 20,30 | 20,40 | 19,95 | 20,10 | -0,99% | 1.134,00 |
| 04.06.2026 | 20,10 | 20,30 | 20,00 | 20,30 | 1,50% | 746,00 |
| 03.06.2026 | 20,10 | 20,50 | 19,85 | 20,00 | -1,48% | 2.336,00 |
| 02.06.2026 | 20,40 | 20,40 | 19,85 | 20,30 | 2,27% | 2.242,00 |
| 01.06.2026 | 20,00 | 20,40 | 19,85 | 19,85 | -1,24% | 3.486,00 |
| 29.05.2026 | 20,10 | 20,40 | 20,00 | 20,10 | 0,00% | 1.113,00 |
| 28.05.2026 | 20,30 | 20,50 | 19,95 | 20,10 | -2,90% | 2.293,00 |
| 27.05.2026 | 20,00 | 20,70 | 19,95 | 20,70 | 4,02% | 1.103,00 |
| 26.05.2026 | 20,20 | 20,20 | 19,75 | 19,90 | -0,25% | 766,00 |
| 25.05.2026 | 19,80 | 20,00 | 19,75 | 19,95 | 0,50% | 211,00 |
| 22.05.2026 | 20,40 | 20,40 | 19,80 | 19,85 | -2,22% | 1.653,00 |
| 21.05.2026 | 20,60 | 20,60 | 19,90 | 20,30 | -0,49% | 1.916,00 |
| 20.05.2026 | 20,30 | 20,40 | 20,00 | 20,40 | -1,92% | 914,00 |
| 19.05.2026 | 19,95 | 20,80 | 19,95 | 20,80 | 4,00% | 885,00 |
| 18.05.2026 | 20,40 | 20,40 | 19,90 | 20,00 | -0,99% | 2.686,00 |
| 15.05.2026 | 20,30 | 20,50 | 20,00 | 20,20 | 0,00% | 575,00 |
| 14.05.2026 | 20,00 | 20,50 | 20,00 | 20,20 | -0,98% | 481,00 |
| 13.05.2026 | 20,10 | 20,40 | 19,95 | 20,40 | 0,99% | 590,00 |
| 12.05.2026 | 20,40 | 20,40 | 19,85 | 20,20 | -2,42% | 1.011,00 |
| 11.05.2026 | 20,70 | 20,70 | 20,20 | 20,70 | 2,99% | 783,00 |
| 08.05.2026 | 20,30 | 20,70 | 19,80 | 20,10 | -1,47% | 1.538,00 |
| 07.05.2026 | 19,95 | 20,70 | 19,95 | 20,40 | -0,97% | 499,00 |
| 06.05.2026 | 20,50 | 20,60 | 19,85 | 20,60 | 0,98% | 4.622,00 |
| 05.05.2026 | 20,90 | 20,90 | 20,20 | 20,40 | -0,49% | 284,00 |
| 04.05.2026 | 20,50 | 20,90 | 20,20 | 20,50 | 0,00% | 1.009,00 |
| 30.04.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | 306,00 |
| 29.04.2026 | 20,30 | 20,50 | 20,20 | 20,50 | 0,99% | 883,00 |
| 28.04.2026 | 20,20 | 20,50 | 20,10 | 20,30 | -0,49% | 2.026,00 |
| 27.04.2026 | 20,50 | 20,60 | 20,20 | 20,40 | 1,49% | 3.841,00 |
| 24.04.2026 | 20,40 | 20,50 | 20,10 | 20,10 | -2,90% | 1.359,00 |
| 23.04.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | 805,00 |
| 22.04.2026 | 20,50 | 20,50 | 20,20 | 20,30 | 0,50% | 3.248,00 |
| 21.04.2026 | 20,40 | 20,80 | 20,20 | 20,20 | -2,42% | 1.572,00 |
| 20.04.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 0,00% | 1.140,00 |
| 17.04.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | 1.114,00 |
| 16.04.2026 | 20,80 | 20,80 | 20,30 | 20,30 | -0,98% | 739,00 |
| 15.04.2026 | 20,50 | 21,00 | 20,50 | 20,50 | -0,97% | 806,00 |
| 14.04.2026 | 20,80 | 20,80 | 20,20 | 20,70 | 0,49% | 998,00 |
| 13.04.2026 | 20,50 | 20,60 | 20,30 | 20,60 | 1,48% | 1.124,00 |
| 10.04.2026 | 20,20 | 20,60 | 20,20 | 20,30 | 0,50% | 2.002,00 |
| 09.04.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,50% | 274,00 |
| 08.04.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | 1.406,00 |
| 07.04.2026 | 20,10 | 20,30 | 20,10 | 20,20 | 0,50% | 660,00 |
| 02.04.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | 885,00 |
| 01.04.2026 | 20,20 | 20,30 | 20,10 | 20,20 | 1,25% | 466,00 |
| 31.03.2026 | 20,10 | 20,20 | 19,95 | 19,95 | -0,75% | 1.183,00 |
| 30.03.2026 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | 976,00 |
| 27.03.2026 | 20,10 | 20,30 | 20,10 | 20,10 | -1,47% | 1.490,00 |
| 26.03.2026 | 20,30 | 20,60 | 20,10 | 20,40 | 0,00% | 503,00 |
| 25.03.2026 | 20,10 | 20,40 | 20,10 | 20,40 | -0,49% | 126,00 |
| 24.03.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 2,76% | 510,00 |
| 23.03.2026 | 19,95 | 20,80 | 19,95 | 19,95 | -2,68% | 498,00 |
| 20.03.2026 | 20,30 | 20,60 | 20,00 | 20,50 | 2,76% | 660,00 |
| 19.03.2026 | 19,95 | 20,40 | 19,95 | 19,95 | -1,24% | 1.103,00 |
| 18.03.2026 | 20,70 | 20,70 | 19,80 | 20,20 | -3,81% | 940,00 |
| 17.03.2026 | 20,30 | 21,00 | 19,90 | 21,00 | 2,44% | 2.299,00 |
| 16.03.2026 | 20,90 | 21,00 | 19,90 | 20,50 | -0,97% | 5.757,00 |
| 13.03.2026 | 20,50 | 20,70 | 20,40 | 20,70 | 1,47% | 267,00 |
| 12.03.2026 | 20,40 | 20,70 | 20,40 | 20,40 | -2,39% | 91,00 |
| 11.03.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | 1.818,00 |
| 10.03.2026 | 20,70 | 20,70 | 20,10 | 20,70 | 0,00% | 153,00 |
| 09.03.2026 | 19,75 | 20,70 | 19,75 | 20,70 | 2,48% | 2.156,00 |
| 06.03.2026 | 20,80 | 20,80 | 20,00 | 20,20 | 0,50% | 2.216,00 |
| 05.03.2026 | 20,30 | 20,90 | 20,10 | 20,10 | -3,83% | 2.757,00 |
| 04.03.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 0,00% | 588,00 |
| 03.03.2026 | 20,20 | 20,90 | 20,00 | 20,90 | 3,47% | 3.810,00 |
| 02.03.2026 | 20,40 | 20,80 | 20,10 | 20,20 | -0,98% | 1.339,00 |
| 27.02.2026 | 20,30 | 20,70 | 20,30 | 20,40 | 0,00% | 1.638,00 |
| 26.02.2026 | 20,30 | 20,50 | 20,20 | 20,40 | -1,92% | 747,00 |
| 25.02.2026 | 20,90 | 20,90 | 20,30 | 20,80 | 2,97% | 543,00 |
| 24.02.2026 | 20,20 | 20,60 | 20,20 | 20,20 | -0,98% | 1.334,00 |
| 23.02.2026 | 20,70 | 21,00 | 20,20 | 20,40 | -1,45% | 4.293,00 |
| 20.02.2026 | 20,40 | 20,70 | 20,20 | 20,70 | 1,97% | 3.726,00 |
| 19.02.2026 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | 3.646,00 |
| 18.02.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 0,49% | 1.060,00 |
| 17.02.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,49% | 797,00 |
| 16.02.2026 | 20,30 | 20,50 | 20,20 | 20,50 | 0,99% | 806,00 |
| 13.02.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | 402,00 |
| 12.02.2026 | 20,40 | 20,60 | 20,10 | 20,40 | 0,49% | 7.933,00 |
| 11.02.2026 | 20,40 | 20,70 | 20,10 | 20,30 | -0,98% | 1.547,00 |
| 10.02.2026 | 20,10 | 21,60 | 20,10 | 20,50 | 1,99% | 1.555,00 |
| 09.02.2026 | 20,30 | 21,00 | 19,90 | 20,10 | -0,99% | 3.867,00 |
| 06.02.2026 | 20,30 | 20,40 | 19,90 | 20,30 | -1,93% | 2.375,00 |
| 05.02.2026 | 20,00 | 20,70 | 19,85 | 20,70 | 4,28% | 775,00 |
| 04.02.2026 | 20,00 | 20,30 | 19,85 | 19,85 | -0,75% | 614,00 |