24,500€
0,41%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,45 | 24,50 | 24,45 | 24,50 | 0,41% | - |
| 01.04.2025 | 24,40 | 25,10 | 24,30 | 24,40 | 0,41% | 504,00 |
| 31.03.2025 | 24,40 | 24,80 | 24,30 | 24,30 | -1,22% | 1.469,00 |
| 28.03.2025 | 24,70 | 25,20 | 24,40 | 24,60 | 0,00% | 2.510,00 |
| 27.03.2025 | 24,40 | 24,90 | 24,40 | 24,60 | -0,40% | 885,00 |
| 26.03.2025 | 24,70 | 24,70 | 24,40 | 24,70 | 0,41% | 600,00 |
| 25.03.2025 | 24,70 | 24,70 | 24,40 | 24,60 | -0,81% | 422,00 |
| 24.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | 565,00 |
| 21.03.2025 | 24,50 | 24,80 | 24,30 | 24,60 | 1,23% | 1.009,00 |
| 20.03.2025 | 24,30 | 24,50 | 24,30 | 24,30 | -1,22% | 2.229,00 |
| 19.03.2025 | 24,90 | 24,90 | 24,20 | 24,60 | -1,99% | 805,00 |
| 18.03.2025 | 24,70 | 25,10 | 24,30 | 25,10 | 3,72% | 548,00 |
| 17.03.2025 | 23,80 | 25,00 | 23,80 | 24,20 | -1,63% | 2.683,00 |
| 14.03.2025 | 24,70 | 25,00 | 24,20 | 24,60 | -0,81% | 2.470,00 |
| 13.03.2025 | 25,20 | 25,30 | 24,20 | 24,80 | 0,00% | 2.905,00 |
| 12.03.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | 336,00 |
| 11.03.2025 | 24,90 | 24,90 | 24,40 | 24,60 | 1,65% | 806,00 |
| 10.03.2025 | 24,60 | 24,90 | 24,20 | 24,20 | -1,63% | 571,00 |
| 07.03.2025 | 24,60 | 24,90 | 23,90 | 24,60 | 2,93% | 2.071,00 |
| 06.03.2025 | 24,00 | 24,30 | 23,80 | 23,90 | 0,42% | 1.773,00 |
| 05.03.2025 | 24,20 | 24,80 | 23,70 | 23,80 | -4,03% | 2.004,00 |
| 04.03.2025 | 24,60 | 24,80 | 24,20 | 24,80 | 0,40% | 807,00 |
| 03.03.2025 | 24,80 | 24,80 | 24,40 | 24,70 | 1,23% | 1.239,00 |
| 28.02.2025 | 24,20 | 24,60 | 24,20 | 24,40 | -1,61% | 1.636,00 |
| 27.02.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 2,06% | 1.209,00 |
| 26.02.2025 | 24,40 | 24,60 | 23,90 | 24,30 | -1,62% | 1.128,00 |
| 25.02.2025 | 24,00 | 24,70 | 24,00 | 24,70 | 2,07% | 2.498,00 |
| 24.02.2025 | 24,70 | 24,90 | 23,90 | 24,20 | -0,41% | 2.281,00 |
| 21.02.2025 | 24,30 | 24,60 | 24,30 | 24,30 | 0,00% | 2.013,00 |
| 20.02.2025 | 24,00 | 24,70 | 24,00 | 24,30 | 0,83% | 281,00 |
| 19.02.2025 | 24,50 | 24,60 | 24,00 | 24,10 | -1,63% | 1.055,00 |
| 18.02.2025 | 24,10 | 24,50 | 24,10 | 24,50 | 0,41% | 1.914,00 |
| 17.02.2025 | 23,80 | 24,70 | 23,60 | 24,40 | 1,24% | 2.750,00 |
| 14.02.2025 | 24,10 | 24,40 | 23,90 | 24,10 | 0,42% | 990,00 |
| 13.02.2025 | 24,20 | 24,50 | 23,90 | 24,00 | -0,41% | 1.286,00 |
| 12.02.2025 | 24,00 | 24,40 | 24,00 | 24,10 | -2,03% | 288,00 |
| 11.02.2025 | 24,10 | 24,60 | 23,90 | 24,60 | 2,50% | 2.427,00 |
| 10.02.2025 | 23,70 | 24,40 | 23,70 | 24,00 | 0,00% | 296,00 |
| 07.02.2025 | 24,80 | 24,90 | 23,70 | 24,00 | -2,04% | 1.730,00 |
| 06.02.2025 | 24,20 | 24,60 | 24,10 | 24,50 | 1,24% | 1.315,00 |
| 05.02.2025 | 23,70 | 24,20 | 23,70 | 24,20 | 0,83% | 1.156,00 |
| 04.02.2025 | 23,80 | 24,40 | 23,50 | 24,00 | 0,00% | 1.658,00 |
| 03.02.2025 | 24,00 | 24,40 | 23,90 | 24,00 | -0,83% | 2.038,00 |
| 31.01.2025 | 24,00 | 24,20 | 23,60 | 24,20 | 0,83% | 1.676,00 |
| 30.01.2025 | 24,00 | 24,00 | 23,80 | 24,00 | -2,83% | 2.160,00 |
| 29.01.2025 | 24,20 | 24,70 | 23,80 | 24,70 | 3,35% | 2.633,00 |
| 28.01.2025 | 24,40 | 24,40 | 23,40 | 23,90 | -2,85% | 1.734,00 |
| 27.01.2025 | 24,20 | 24,60 | 24,10 | 24,60 | 1,65% | 975,00 |
| 24.01.2025 | 24,10 | 24,40 | 24,10 | 24,20 | -0,41% | 1.772,00 |
| 23.01.2025 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | 861,00 |
| 22.01.2025 | 24,30 | 24,30 | 23,80 | 24,30 | 1,67% | 1.415,00 |
| 21.01.2025 | 24,40 | 24,50 | 23,90 | 23,90 | -2,05% | 1.025,00 |
| 20.01.2025 | 24,20 | 24,50 | 23,70 | 24,40 | 0,41% | 1.455,00 |
| 17.01.2025 | 25,40 | 25,40 | 24,20 | 24,30 | -3,95% | 1.407,00 |
| 16.01.2025 | 24,40 | 25,30 | 24,20 | 25,30 | 3,27% | 1.234,00 |
| 15.01.2025 | 25,90 | 25,90 | 24,20 | 24,50 | -2,78% | 2.762,00 |
| 14.01.2025 | 25,10 | 25,40 | 25,00 | 25,20 | 0,40% | 1.148,00 |
| 13.01.2025 | 25,50 | 25,50 | 25,10 | 25,10 | -1,57% | 468,00 |
| 10.01.2025 | 25,30 | 25,50 | 24,70 | 25,50 | 0,00% | 605,00 |
| 09.01.2025 | 25,50 | 25,80 | 25,40 | 25,50 | -0,39% | 1.016,00 |
| 08.01.2025 | 26,00 | 26,00 | 25,50 | 25,60 | -1,16% | 2.091,00 |
| 07.01.2025 | 26,50 | 26,50 | 25,80 | 25,90 | -1,89% | 852,00 |
| 06.01.2025 | 25,90 | 26,80 | 25,90 | 26,40 | -1,12% | 1.312,00 |
| 03.01.2025 | 26,10 | 26,80 | 25,90 | 26,70 | 3,09% | 475,00 |
| 02.01.2025 | 26,80 | 27,30 | 25,70 | 25,90 | -1,89% | 1.465,00 |
| 30.12.2024 | 25,50 | 27,00 | 25,50 | 26,40 | 0,38% | 1.982,00 |
| 27.12.2024 | 27,80 | 28,00 | 25,50 | 26,30 | -5,40% | 3.812,00 |
| 23.12.2024 | 27,20 | 28,50 | 26,90 | 27,80 | 4,91% | 7.152,00 |
| 20.12.2024 | 27,10 | 27,20 | 26,50 | 26,50 | -2,21% | 2.566,00 |
| 19.12.2024 | 25,80 | 27,10 | 25,60 | 27,10 | 6,27% | 1.764,00 |
| 18.12.2024 | 27,30 | 27,50 | 24,90 | 25,50 | -6,25% | 4.811,00 |
| 17.12.2024 | 25,90 | 27,50 | 25,90 | 27,20 | 3,42% | 4.288,00 |
| 16.12.2024 | 25,20 | 26,30 | 25,20 | 26,30 | 4,78% | 6.587,00 |
| 13.12.2024 | 26,40 | 26,40 | 24,70 | 25,10 | -7,04% | 6.491,00 |
| 12.12.2024 | 24,00 | 27,00 | 24,00 | 27,00 | 17,39% | 12.791,00 |
| 11.12.2024 | 23,50 | 24,00 | 22,90 | 23,00 | -3,77% | 1.489,00 |
| 10.12.2024 | 22,80 | 23,90 | 22,60 | 23,90 | 5,75% | 2.749,00 |
| 09.12.2024 | 23,90 | 24,10 | 22,60 | 22,60 | -5,44% | 4.621,00 |
| 06.12.2024 | 24,40 | 24,70 | 23,90 | 23,90 | -1,65% | 611,00 |
| 05.12.2024 | 24,30 | 24,30 | 24,00 | 24,30 | -0,41% | 386,00 |
| 04.12.2024 | 24,50 | 24,50 | 24,10 | 24,40 | 2,09% | 270,00 |
| 03.12.2024 | 24,30 | 24,70 | 23,90 | 23,90 | -1,24% | 863,00 |
| 02.12.2024 | 23,40 | 24,40 | 23,30 | 24,20 | 4,31% | 941,00 |
| 29.11.2024 | 23,70 | 23,70 | 23,20 | 23,20 | -2,52% | 307,00 |
| 28.11.2024 | 23,20 | 24,10 | 23,20 | 23,80 | 3,48% | 1.160,00 |
| 27.11.2024 | 22,50 | 23,50 | 22,40 | 23,00 | 2,68% | 2.342,00 |
| 26.11.2024 | 22,50 | 22,70 | 22,30 | 22,40 | -1,32% | 503,00 |
| 25.11.2024 | 22,90 | 22,90 | 22,30 | 22,70 | -1,30% | 4.102,00 |
| 22.11.2024 | 23,00 | 23,00 | 22,80 | 23,00 | 0,44% | 466,00 |
| 21.11.2024 | 22,90 | 23,05 | 22,80 | 22,90 | 1,33% | - |
| 20.11.2024 | 23,00 | 23,40 | 22,60 | 22,60 | -0,88% | 1.861,00 |
| 19.11.2024 | 23,80 | 24,60 | 22,80 | 22,80 | -2,15% | 1.671,00 |
| 18.11.2024 | 23,40 | 23,90 | 23,30 | 23,30 | -0,85% | 2.737,00 |
| 15.11.2024 | 23,70 | 24,10 | 23,50 | 23,50 | 0,86% | 913,00 |
| 14.11.2024 | 23,70 | 23,70 | 23,00 | 23,30 | -0,43% | 2.040,00 |
| 13.11.2024 | 23,50 | 23,70 | 23,20 | 23,40 | -0,43% | 1.403,00 |
| 12.11.2024 | 24,20 | 24,20 | 23,50 | 23,50 | -2,08% | 750,00 |
| 11.11.2024 | 24,20 | 24,20 | 23,70 | 24,00 | 1,27% | 2.367,00 |
| 08.11.2024 | 23,60 | 24,20 | 23,60 | 23,70 | -0,42% | 1.734,00 |
| 07.11.2024 | 23,50 | 23,80 | 23,20 | 23,80 | 2,59% | 779,00 |