31,050€
0,49%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 31,00 | 31,10 | 30,70 | 30,90 | -0,96% | 937,00 |
| 01.12.2023 | 31,90 | 32,00 | 31,00 | 31,20 | -2,19% | 773,00 |
| 30.11.2023 | 31,30 | 32,00 | 30,70 | 31,90 | 0,95% | 902,00 |
| 29.11.2023 | 31,70 | 32,00 | 31,00 | 31,60 | 0,32% | 157,00 |
| 28.11.2023 | 32,00 | 32,10 | 31,30 | 31,50 | -1,87% | 439,00 |
| 27.11.2023 | 32,20 | 33,40 | 31,60 | 32,10 | -2,73% | 2.195,00 |
| 24.11.2023 | 32,60 | 33,30 | 32,60 | 33,00 | 0,00% | 284,00 |
| 23.11.2023 | 32,70 | 33,60 | 32,10 | 33,00 | 1,23% | 266,00 |
| 22.11.2023 | 32,60 | 33,50 | 32,50 | 32,60 | -1,21% | 967,00 |
| 21.11.2023 | 32,30 | 33,50 | 32,00 | 33,00 | 0,92% | 1.303,00 |
| 20.11.2023 | 33,50 | 33,50 | 32,20 | 32,70 | -1,21% | 131,00 |
| 17.11.2023 | 32,90 | 33,60 | 32,50 | 33,10 | 2,48% | 1.467,00 |
| 16.11.2023 | 32,70 | 32,70 | 32,30 | 32,30 | -3,00% | 424,00 |
| 15.11.2023 | 33,10 | 33,40 | 33,10 | 33,30 | 4,06% | 1.562,00 |
| 14.11.2023 | 32,60 | 32,60 | 31,80 | 32,00 | -4,76% | 1.085,00 |
| 13.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 1,51% | 125,00 |
| 10.11.2023 | 33,00 | 33,60 | 32,50 | 33,10 | 0,91% | 539,00 |
| 09.11.2023 | 33,00 | 33,00 | 32,80 | 32,80 | -1,50% | 948,00 |
| 08.11.2023 | 34,40 | 34,80 | 33,30 | 33,30 | -2,06% | 625,00 |
| 07.11.2023 | 34,00 | 34,00 | 33,30 | 34,00 | 0,29% | 318,00 |
| 06.11.2023 | 34,50 | 34,50 | 33,60 | 33,90 | -3,14% | 53,00 |
| 03.11.2023 | 35,00 | 35,20 | 34,40 | 35,00 | -1,69% | 605,00 |
| 02.11.2023 | 33,80 | 36,70 | 33,80 | 35,60 | 4,71% | 1.158,00 |
| 01.11.2023 | 31,70 | 34,00 | 31,00 | 34,00 | 9,32% | 2.237,00 |
| 31.10.2023 | 32,00 | 32,00 | 30,80 | 31,10 | -1,89% | 736,00 |
| 30.10.2023 | 32,30 | 32,30 | 31,70 | 31,70 | -3,06% | 1.151,00 |
| 27.10.2023 | 32,50 | 32,70 | 32,50 | 32,70 | -0,91% | 635,00 |
| 26.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | 335,00 |
| 25.10.2023 | 33,00 | 33,00 | 32,50 | 32,50 | -1,81% | 2.420,00 |
| 24.10.2023 | 33,50 | 33,50 | 33,00 | 33,10 | -0,60% | 949,00 |
| 23.10.2023 | 34,60 | 34,60 | 33,30 | 33,30 | -2,63% | 1.788,00 |
| 20.10.2023 | 34,10 | 34,20 | 34,10 | 34,20 | 0,00% | 88,00 |
| 19.10.2023 | 34,30 | 34,60 | 34,20 | 34,20 | -2,56% | 284,00 |
| 18.10.2023 | 35,20 | 35,80 | 34,60 | 35,10 | 1,74% | 3.305,00 |
| 17.10.2023 | 34,20 | 36,50 | 33,80 | 34,50 | 3,92% | 3.539,00 |
| 16.10.2023 | 34,40 | 34,40 | 32,70 | 33,20 | -2,35% | 4.103,00 |
| 13.10.2023 | 34,00 | 34,00 | 33,50 | 34,00 | -1,16% | 872,00 |
| 12.10.2023 | 34,50 | 34,50 | 33,60 | 34,40 | -0,58% | 1.033,00 |
| 11.10.2023 | 34,50 | 34,60 | 34,50 | 34,60 | 0,29% | 48,00 |
| 10.10.2023 | 34,70 | 34,70 | 34,10 | 34,50 | 1,17% | 86,00 |
| 09.10.2023 | 34,70 | 34,70 | 34,00 | 34,10 | -2,29% | 2.006,00 |
| 06.10.2023 | 34,50 | 35,00 | 34,50 | 34,90 | 0,58% | 760,00 |
| 05.10.2023 | 34,90 | 34,90 | 34,50 | 34,70 | 0,00% | 112,00 |
| 04.10.2023 | 34,90 | 35,40 | 34,40 | 34,70 | 0,29% | 672,00 |
| 03.10.2023 | 35,60 | 35,60 | 34,50 | 34,60 | -1,98% | 1.295,00 |
| 02.10.2023 | 35,90 | 35,90 | 35,10 | 35,30 | -0,84% | 176,00 |
| 29.09.2023 | 35,90 | 35,90 | 34,40 | 35,60 | -0,28% | 1.050,00 |
| 28.09.2023 | 35,40 | 35,80 | 35,40 | 35,70 | 0,28% | 767,00 |
| 27.09.2023 | 34,60 | 35,60 | 34,40 | 35,60 | 3,79% | 1.784,00 |
| 26.09.2023 | 35,00 | 35,00 | 34,30 | 34,30 | -2,56% | 282,00 |
| 25.09.2023 | 35,30 | 35,30 | 34,70 | 35,20 | 1,15% | 1.114,00 |
| 22.09.2023 | 35,60 | 35,60 | 34,50 | 34,80 | -2,79% | 764,00 |
| 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 |