23,350€
0,21%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 26,50 | 27,00 | 26,00 | 26,10 | -1,51% | 776,00 |
| 13.06.2025 | 26,90 | 27,30 | 26,40 | 26,50 | -1,49% | 1.327,00 |
| 12.06.2025 | 26,20 | 27,00 | 26,20 | 26,90 | -4,27% | 1.750,00 |
| 11.06.2025 | 28,50 | 28,50 | 27,30 | 28,10 | -1,75% | 4.030,00 |
| 10.06.2025 | 26,10 | 28,90 | 26,00 | 28,60 | 10,42% | 10.331,00 |
| 09.06.2025 | 26,40 | 27,40 | 25,90 | 25,90 | -1,52% | 5.379,00 |
| 06.06.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | 477,00 |
| 05.06.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 0,77% | 1.751,00 |
| 04.06.2025 | 25,70 | 26,40 | 25,70 | 26,10 | 1,16% | 2.052,00 |
| 03.06.2025 | 25,80 | 25,90 | 25,00 | 25,80 | 0,00% | 2.086,00 |
| 02.06.2025 | 25,60 | 25,90 | 25,50 | 25,80 | 1,57% | 2.500,00 |
| 30.05.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 0,40% | 1.106,00 |
| 29.05.2025 | 25,10 | 25,70 | 25,00 | 25,30 | -1,17% | 2.146,00 |
| 28.05.2025 | 25,20 | 25,60 | 24,90 | 25,60 | 2,40% | 1.884,00 |
| 27.05.2025 | 25,20 | 25,40 | 25,00 | 25,00 | -1,57% | 2.898,00 |
| 26.05.2025 | 25,30 | 25,40 | 25,00 | 25,40 | 2,01% | 972,00 |
| 23.05.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -1,58% | 2.880,00 |
| 22.05.2025 | 25,60 | 25,60 | 25,10 | 25,30 | -1,56% | 179,00 |
| 21.05.2025 | 25,00 | 25,70 | 24,80 | 25,70 | 0,78% | 1.180,00 |
| 20.05.2025 | 24,80 | 25,50 | 24,80 | 25,50 | 3,66% | 792,00 |
| 19.05.2025 | 24,80 | 25,30 | 24,60 | 24,60 | -2,77% | 1.351,00 |
| 16.05.2025 | 25,20 | 25,30 | 24,90 | 25,30 | 0,00% | 721,00 |
| 15.05.2025 | 25,40 | 25,40 | 25,10 | 25,30 | 0,40% | 224,00 |
| 14.05.2025 | 25,00 | 25,20 | 24,90 | 25,20 | 1,20% | 1.457,00 |
| 13.05.2025 | 24,90 | 25,40 | 24,90 | 24,90 | -1,19% | 837,00 |
| 12.05.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 2,02% | 1.001,00 |
| 09.05.2025 | 25,10 | 25,10 | 24,70 | 24,70 | -2,37% | 257,00 |
| 08.05.2025 | 25,00 | 25,30 | 24,70 | 25,30 | 0,40% | 335,00 |
| 07.05.2025 | 25,10 | 25,70 | 24,90 | 25,20 | -0,40% | 1.676,00 |
| 06.05.2025 | 24,90 | 25,40 | 24,70 | 25,30 | 0,80% | 511,00 |
| 05.05.2025 | 24,50 | 25,20 | 24,50 | 25,10 | -0,40% | 7,00 |
| 02.05.2025 | 25,20 | 25,50 | 24,60 | 25,20 | 0,00% | 438,00 |
| 30.04.2025 | 24,80 | 25,20 | 24,80 | 25,20 | -1,95% | 520,00 |
| 29.04.2025 | 26,10 | 26,10 | 25,20 | 25,70 | -3,02% | 670,00 |
| 28.04.2025 | 24,90 | 26,50 | 24,00 | 26,50 | 8,16% | 2.630,00 |
| 25.04.2025 | 24,00 | 24,50 | 23,90 | 24,50 | 1,66% | 1.353,00 |
| 24.04.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 1,26% | 1.317,00 |
| 23.04.2025 | 24,10 | 24,10 | 23,80 | 23,80 | 0,42% | 477,00 |
| 22.04.2025 | 24,10 | 24,50 | 23,70 | 23,70 | -4,44% | 699,00 |
| 17.04.2025 | 24,30 | 24,80 | 24,30 | 24,80 | 1,64% | 331,00 |
| 16.04.2025 | 25,00 | 25,10 | 24,40 | 24,40 | -2,40% | 613,00 |
| 15.04.2025 | 23,90 | 25,00 | 23,40 | 25,00 | 4,60% | 3.175,00 |
| 14.04.2025 | 23,00 | 23,90 | 23,00 | 23,90 | 1,27% | 502,00 |
| 11.04.2025 | 23,10 | 23,60 | 22,60 | 23,60 | 0,00% | 684,00 |
| 10.04.2025 | 23,90 | 23,90 | 23,10 | 23,60 | -0,84% | 1.092,00 |
| 09.04.2025 | 22,90 | 23,80 | 22,90 | 23,80 | 0,00% | 1.163,00 |
| 08.04.2025 | 22,70 | 23,80 | 22,70 | 23,80 | 3,03% | 890,00 |
| 07.04.2025 | 23,80 | 23,80 | 22,30 | 23,10 | -2,94% | 4.695,00 |
| 04.04.2025 | 24,00 | 24,40 | 23,60 | 23,80 | -1,24% | 777,00 |
| 03.04.2025 | 24,30 | 24,30 | 23,20 | 24,10 | -1,23% | 3.247,00 |
| 02.04.2025 | 24,50 | 24,70 | 24,30 | 24,40 | 0,00% | 807,00 |
| 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 |