27,400€
3,40%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 23,20 | 23,60 | 23,20 | 23,20 | 0,00% | 756,00 |
| 05.11.2024 | 23,60 | 23,70 | 23,20 | 23,20 | -0,85% | 538,00 |
| 04.11.2024 | 23,90 | 23,90 | 23,40 | 23,40 | -0,85% | 630,00 |
| 01.11.2024 | 23,50 | 23,90 | 23,10 | 23,60 | -0,84% | 1.251,00 |
| 31.10.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | 780,00 |
| 30.10.2024 | 23,80 | 24,80 | 22,40 | 24,40 | 0,41% | 6.190,00 |
| 29.10.2024 | 24,80 | 25,00 | 23,70 | 24,30 | -2,80% | 1.978,00 |
| 28.10.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | 5.040,00 |
| 25.10.2024 | 25,20 | 25,50 | 25,20 | 25,20 | -0,79% | 655,00 |
| 24.10.2024 | 25,70 | 25,70 | 25,10 | 25,40 | -0,39% | 2.030,00 |
| 23.10.2024 | 25,60 | 25,70 | 25,50 | 25,50 | -1,16% | 154,00 |
| 22.10.2024 | 25,60 | 25,80 | 25,50 | 25,80 | 0,00% | 431,00 |
| 21.10.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -1,15% | 971,00 |
| 18.10.2024 | 25,60 | 26,10 | 25,50 | 26,10 | 1,56% | 1.742,00 |
| 17.10.2024 | 25,60 | 25,70 | 25,50 | 25,70 | -0,39% | 172,00 |
| 16.10.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,19% | 401,00 |
| 15.10.2024 | 26,05 | 26,50 | 25,45 | 25,75 | -0,96% | - |
| 14.10.2024 | 26,00 | 26,10 | 25,70 | 26,00 | 0,78% | 2.479,00 |
| 11.10.2024 | 26,20 | 26,40 | 25,80 | 25,80 | -0,39% | 1.316,00 |
| 10.10.2024 | 26,20 | 26,20 | 25,90 | 25,90 | 0,00% | 799,00 |
| 09.10.2024 | 26,10 | 26,10 | 25,90 | 25,90 | -0,38% | 325,00 |
| 08.10.2024 | 25,90 | 26,40 | 25,90 | 26,00 | 0,00% | 341,00 |
| 07.10.2024 | 25,80 | 26,40 | 25,80 | 26,00 | 0,78% | 760,00 |
| 04.10.2024 | 26,20 | 26,50 | 25,80 | 25,80 | -1,90% | 1.364,00 |
| 03.10.2024 | 26,30 | 26,30 | 26,10 | 26,30 | 1,15% | 550,00 |
| 02.10.2024 | 25,80 | 26,30 | 25,80 | 26,00 | 0,78% | 889,00 |
| 01.10.2024 | 26,00 | 26,40 | 25,80 | 25,80 | -1,15% | 776,00 |
| 30.09.2024 | 26,00 | 26,40 | 26,00 | 26,10 | 0,38% | 549,00 |
| 27.09.2024 | 26,00 | 26,40 | 26,00 | 26,00 | -1,14% | 533,00 |
| 26.09.2024 | 25,80 | 26,30 | 25,70 | 26,30 | 1,94% | 382,00 |
| 25.09.2024 | 26,10 | 26,10 | 25,80 | 25,80 | -1,90% | 509,00 |
| 24.09.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 1,15% | 587,00 |
| 23.09.2024 | 26,00 | 26,80 | 25,90 | 26,00 | 0,00% | 1.171,00 |
| 20.09.2024 | 25,90 | 26,00 | 25,60 | 26,00 | 1,56% | 810,00 |
| 19.09.2024 | 26,30 | 26,30 | 25,60 | 25,60 | 0,39% | 1.115,00 |
| 18.09.2024 | 25,70 | 25,90 | 25,50 | 25,50 | -0,39% | 402,00 |
| 17.09.2024 | 25,40 | 25,80 | 25,40 | 25,60 | 0,00% | 1.009,00 |
| 16.09.2024 | 25,50 | 26,10 | 25,50 | 25,60 | -3,03% | 983,00 |
| 13.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 10,00 |
| 12.09.2024 | 25,60 | 26,40 | 25,60 | 25,90 | 0,39% | 823,00 |
| 11.09.2024 | 25,60 | 26,10 | 25,30 | 25,80 | 0,00% | 613,00 |
| 10.09.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 134,00 |
| 09.09.2024 | 26,80 | 27,20 | 25,90 | 26,20 | -2,24% | 1.528,00 |
| 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 | -1,56% | 790,00 |
| 09.08.2024 | 25,00 | 26,00 | 25,00 | 25,60 | -0,39% | 93,00 |
| 08.08.2024 | 25,30 | 25,70 | 25,10 | 25,70 | 0,78% | 1.128,00 |
| 07.08.2024 | 25,40 | 26,20 | 25,10 | 25,50 | 2,00% | 1.154,00 |
| 06.08.2024 | 26,60 | 26,60 | 25,00 | 25,00 | -6,02% | 1.516,00 |