34,650€
-3,21%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 35,90 | 35,90 | 34,55 | 34,65 | -3,21% | - |
| 21.09.2023 | 35,50 | 35,90 | 35,50 | 35,80 | -0,28% | 220,00 |
| 20.09.2023 | 35,50 | 35,90 | 35,10 | 35,90 | 1,13% | 1.579,00 |
| 19.09.2023 | 34,50 | 35,50 | 34,50 | 35,50 | 2,90% | 1.574,00 |
| 18.09.2023 | 34,50 | 34,50 | 34,50 | 34,50 | 0,29% | 1.007,00 |
| 15.09.2023 | 35,50 | 35,60 | 34,40 | 34,40 | -2,27% | 2.083,00 |
| 14.09.2023 | 35,70 | 35,70 | 35,20 | 35,20 | -0,56% | 538,00 |
| 13.09.2023 | 35,70 | 35,70 | 35,30 | 35,40 | -1,12% | 441,00 |
| 12.09.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | - |
| 11.09.2023 | 36,20 | 36,20 | 35,70 | 35,90 | -0,28% | 437,00 |
| 08.09.2023 | 35,70 | 36,00 | 35,70 | 36,00 | 2,86% | 1.958,00 |
| 07.09.2023 | 35,10 | 35,50 | 34,90 | 35,00 | -0,57% | 2.087,00 |
| 06.09.2023 | 35,50 | 35,50 | 35,00 | 35,20 | -0,85% | 760,00 |
| 05.09.2023 | 35,40 | 35,90 | 35,40 | 35,50 | 0,00% | 95,00 |
| 04.09.2023 | 36,10 | 36,10 | 35,20 | 35,50 | 0,00% | 1.773,00 |
| 01.09.2023 | 35,60 | 35,60 | 35,40 | 35,50 | 0,28% | 39,00 |
| 31.08.2023 | 35,70 | 35,70 | 35,10 | 35,40 | -0,84% | 726,00 |
| 30.08.2023 | 35,90 | 35,90 | 35,10 | 35,70 | -1,65% | 1.738,00 |
| 29.08.2023 | 35,80 | 36,30 | 35,00 | 36,30 | 1,68% | 651,00 |
| 28.08.2023 | 36,90 | 36,90 | 35,10 | 35,70 | -3,25% | 639,00 |
| 25.08.2023 | 36,30 | 36,90 | 36,30 | 36,90 | 1,93% | 286,00 |
| 24.08.2023 | 35,10 | 36,20 | 35,10 | 36,20 | 1,12% | 822,00 |
| 23.08.2023 | 35,90 | 36,10 | 35,10 | 35,80 | -1,38% | 350,00 |
| 22.08.2023 | 35,60 | 36,30 | 35,60 | 36,30 | 1,40% | 1.029,00 |
| 21.08.2023 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | 917,00 |
| 18.08.2023 | 36,20 | 36,50 | 36,20 | 36,40 | 0,83% | 650,00 |
| 17.08.2023 | 36,20 | 36,20 | 36,00 | 36,10 | -0,28% | 709,00 |
| 16.08.2023 | 36,40 | 36,40 | 35,80 | 36,20 | -0,28% | 124,00 |
| 15.08.2023 | 37,10 | 37,10 | 36,00 | 36,30 | -0,82% | 316,00 |
| 14.08.2023 | 37,50 | 37,50 | 36,10 | 36,60 | -2,40% | 580,00 |
| 11.08.2023 | 37,60 | 37,70 | 37,50 | 37,50 | 0,81% | 353,00 |
| 10.08.2023 | 37,80 | 37,80 | 36,80 | 37,20 | -0,53% | 240,00 |
| 09.08.2023 | 36,70 | 37,40 | 36,60 | 37,40 | 0,54% | 1.293,00 |
| 08.08.2023 | 36,50 | 37,20 | 36,30 | 37,20 | 1,92% | 586,00 |
| 07.08.2023 | 36,60 | 36,60 | 36,40 | 36,50 | -1,35% | 1.107,00 |
| 04.08.2023 | 36,60 | 37,30 | 36,40 | 37,00 | -0,27% | 1.740,00 |
| 03.08.2023 | 37,20 | 37,40 | 36,70 | 37,10 | -0,27% | 348,00 |
| 02.08.2023 | 36,90 | 37,20 | 36,70 | 37,20 | -0,53% | 1.376,00 |
| 01.08.2023 | 36,90 | 37,40 | 36,80 | 37,40 | 0,27% | 418,00 |
| 31.07.2023 | 37,70 | 37,70 | 36,80 | 37,30 | 0,27% | 1.157,00 |
| 28.07.2023 | 37,40 | 37,60 | 36,80 | 37,20 | 0,81% | 552,00 |
| 27.07.2023 | 37,60 | 37,60 | 36,70 | 36,90 | -2,89% | 2.213,00 |
| 26.07.2023 | 38,20 | 38,20 | 37,80 | 38,00 | 0,00% | 509,00 |
| 25.07.2023 | 38,20 | 38,20 | 38,00 | 38,00 | -0,26% | 244,00 |
| 24.07.2023 | 38,10 | 38,20 | 38,00 | 38,10 | 0,00% | 546,00 |
| 21.07.2023 | 38,10 | 38,80 | 38,10 | 38,10 | -1,04% | 120,00 |
| 20.07.2023 | 38,50 | 38,50 | 38,50 | 38,50 | -0,26% | - |
| 19.07.2023 | 38,50 | 38,80 | 38,20 | 38,60 | -1,03% | 895,00 |
| 18.07.2023 | 38,20 | 39,50 | 38,00 | 39,00 | 2,36% | 903,00 |
| 17.07.2023 | 39,50 | 39,50 | 38,10 | 38,10 | -0,78% | 1.107,00 |
| 14.07.2023 | 39,40 | 39,40 | 37,70 | 38,40 | -1,29% | 344,00 |
| 13.07.2023 | 38,60 | 38,90 | 38,30 | 38,90 | 0,52% | 905,00 |
| 12.07.2023 | 38,00 | 38,70 | 37,40 | 38,70 | 0,78% | 1.754,00 |
| 11.07.2023 | 37,80 | 38,40 | 37,50 | 38,40 | 2,67% | 542,00 |
| 10.07.2023 | 37,70 | 38,00 | 37,00 | 37,40 | -0,53% | 1.694,00 |
| 07.07.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | - |
| 06.07.2023 | 37,20 | 37,70 | 37,10 | 37,50 | 0,00% | 955,00 |
| 05.07.2023 | 37,90 | 37,90 | 37,50 | 37,50 | -1,32% | 957,00 |
| 04.07.2023 | 38,10 | 38,10 | 37,80 | 38,00 | 0,26% | 512,00 |
| 03.07.2023 | 38,60 | 38,60 | 37,80 | 37,90 | -0,52% | 358,00 |
| 30.06.2023 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | - |
| 29.06.2023 | 38,40 | 38,40 | 37,40 | 38,00 | 0,53% | 118,00 |
| 28.06.2023 | 38,40 | 38,40 | 37,50 | 37,80 | -2,83% | 268,00 |
| 27.06.2023 | 37,10 | 38,90 | 37,10 | 38,90 | 2,91% | 1.011,00 |
| 26.06.2023 | 38,10 | 38,10 | 37,20 | 37,80 | -0,53% | 1.651,00 |
| 23.06.2023 | 38,50 | 38,60 | 37,60 | 38,00 | 0,00% | 573,00 |
| 22.06.2023 | 38,70 | 38,90 | 37,60 | 38,00 | -1,55% | 1.409,00 |
| 21.06.2023 | 38,00 | 38,60 | 37,60 | 38,60 | 2,93% | 327,00 |
| 20.06.2023 | 40,10 | 40,20 | 37,50 | 37,50 | -6,95% | 12.460,00 |
| 19.06.2023 | 40,60 | 40,60 | 40,10 | 40,30 | 0,50% | 1.107,00 |
| 16.06.2023 | 41,10 | 41,10 | 40,10 | 40,10 | -3,61% | 748,00 |
| 15.06.2023 | 41,60 | 43,00 | 41,60 | 41,60 | 0,73% | 966,00 |
| 14.06.2023 | 40,10 | 42,20 | 40,10 | 41,30 | 4,03% | 3.019,00 |
| 13.06.2023 | 39,60 | 40,00 | 39,00 | 39,70 | -3,17% | 1.019,00 |
| 12.06.2023 | 43,20 | 43,90 | 39,70 | 41,00 | -3,98% | 4.209,00 |
| 09.06.2023 | 44,20 | 44,20 | 42,50 | 42,70 | -4,26% | 1.632,00 |
| 08.06.2023 | 43,60 | 44,60 | 43,60 | 44,60 | 0,90% | 371,00 |
| 07.06.2023 | 43,50 | 44,20 | 43,40 | 44,20 | 2,55% | 1.518,00 |
| 06.06.2023 | 42,80 | 43,90 | 42,80 | 43,10 | 0,70% | 1.152,00 |
| 05.06.2023 | 42,80 | 43,90 | 42,80 | 42,80 | 0,47% | 588,00 |
| 02.06.2023 | 42,30 | 42,80 | 42,30 | 42,60 | 2,40% | 134,00 |
| 01.06.2023 | 41,60 | 42,10 | 41,20 | 41,60 | -1,19% | 302,00 |
| 31.05.2023 | 42,30 | 42,90 | 41,90 | 42,10 | -0,24% | 4.041,00 |
| 30.05.2023 | 43,40 | 43,40 | 42,20 | 42,20 | -1,40% | 968,00 |
| 29.05.2023 | 43,50 | 43,50 | 42,50 | 42,80 | -0,23% | 15,00 |
| 26.05.2023 | 42,40 | 43,10 | 42,20 | 42,90 | 1,18% | 159,00 |
| 25.05.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | 10,00 |
| 24.05.2023 | 43,50 | 43,80 | 42,20 | 42,90 | -0,23% | 1.644,00 |
| 23.05.2023 | 43,20 | 43,80 | 42,10 | 43,00 | -0,46% | 1.606,00 |
| 22.05.2023 | 42,80 | 43,90 | 42,80 | 43,20 | 0,70% | 1.173,00 |
| 19.05.2023 | 43,30 | 44,00 | 42,80 | 42,90 | -0,92% | 1.869,00 |
| 18.05.2023 | 43,30 | 43,30 | 43,10 | 43,30 | 0,23% | 319,00 |
| 17.05.2023 | 43,90 | 44,00 | 43,20 | 43,20 | -2,70% | 684,00 |
| 16.05.2023 | 44,50 | 45,90 | 44,40 | 44,40 | 0,45% | 438,00 |
| 15.05.2023 | 44,30 | 45,10 | 44,20 | 44,20 | -3,91% | 767,00 |
| 12.05.2023 | 43,30 | 46,80 | 42,80 | 46,00 | 7,48% | 9.644,00 |
| 11.05.2023 | 43,50 | 43,60 | 42,80 | 42,80 | -1,61% | 529,00 |
| 10.05.2023 | 43,90 | 43,90 | 43,00 | 43,50 | 0,00% | 1.803,00 |
| 09.05.2023 | 43,40 | 43,50 | 42,90 | 43,50 | -0,68% | 607,00 |
| 08.05.2023 | 42,80 | 43,80 | 42,80 | 43,80 | 1,39% | 1.401,00 |