20,000€
-1,96%
Echtzeit-Aktienkurs HAWESKO HOLDING INH O.N.
Bid:
Ask:
Aktienkurse zur HAWESKO HOLDING INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,60 | 20,60 | 19,90 | 20,30 | -0,49% | 1.916,00 |
| 20.05.2026 | 20,30 | 20,40 | 20,00 | 20,40 | -1,92% | 914,00 |
| 19.05.2026 | 19,95 | 20,80 | 19,95 | 20,80 | 4,00% | 885,00 |
| 18.05.2026 | 20,40 | 20,40 | 19,90 | 20,00 | -0,99% | 2.686,00 |
| 15.05.2026 | 20,30 | 20,50 | 20,00 | 20,20 | 0,00% | 575,00 |
| 14.05.2026 | 20,00 | 20,50 | 20,00 | 20,20 | -0,98% | 481,00 |
| 13.05.2026 | 20,10 | 20,40 | 19,95 | 20,40 | 0,99% | 590,00 |
| 12.05.2026 | 20,40 | 20,40 | 19,85 | 20,20 | -2,42% | 1.011,00 |
| 11.05.2026 | 20,70 | 20,70 | 20,20 | 20,70 | 2,99% | 783,00 |
| 08.05.2026 | 20,30 | 20,70 | 19,80 | 20,10 | -1,47% | 1.538,00 |
| 07.05.2026 | 19,95 | 20,70 | 19,95 | 20,40 | -0,97% | 499,00 |
| 06.05.2026 | 20,50 | 20,60 | 19,85 | 20,60 | 0,98% | 4.622,00 |
| 05.05.2026 | 20,90 | 20,90 | 20,20 | 20,40 | -0,49% | 284,00 |
| 04.05.2026 | 20,50 | 20,90 | 20,20 | 20,50 | 0,00% | 1.009,00 |
| 30.04.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | 306,00 |
| 29.04.2026 | 20,30 | 20,50 | 20,20 | 20,50 | 0,99% | 883,00 |
| 28.04.2026 | 20,20 | 20,50 | 20,10 | 20,30 | -0,49% | 2.026,00 |
| 27.04.2026 | 20,50 | 20,60 | 20,20 | 20,40 | 1,49% | 3.841,00 |
| 24.04.2026 | 20,40 | 20,50 | 20,10 | 20,10 | -2,90% | 1.359,00 |
| 23.04.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | 805,00 |
| 22.04.2026 | 20,50 | 20,50 | 20,20 | 20,30 | 0,50% | 3.248,00 |
| 21.04.2026 | 20,40 | 20,80 | 20,20 | 20,20 | -2,42% | 1.572,00 |
| 20.04.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 0,00% | 1.140,00 |
| 17.04.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | 1.114,00 |
| 16.04.2026 | 20,80 | 20,80 | 20,30 | 20,30 | -0,98% | 739,00 |
| 15.04.2026 | 20,50 | 21,00 | 20,50 | 20,50 | -0,97% | 806,00 |
| 14.04.2026 | 20,80 | 20,80 | 20,20 | 20,70 | 0,49% | 998,00 |
| 13.04.2026 | 20,50 | 20,60 | 20,30 | 20,60 | 1,48% | 1.124,00 |
| 10.04.2026 | 20,20 | 20,60 | 20,20 | 20,30 | 0,50% | 2.002,00 |
| 09.04.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,50% | 274,00 |
| 08.04.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | 1.406,00 |
| 07.04.2026 | 20,10 | 20,30 | 20,10 | 20,20 | 0,50% | 660,00 |
| 02.04.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | 885,00 |
| 01.04.2026 | 20,20 | 20,30 | 20,10 | 20,20 | 1,25% | 466,00 |
| 31.03.2026 | 20,10 | 20,20 | 19,95 | 19,95 | -0,75% | 1.183,00 |
| 30.03.2026 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | 976,00 |
| 27.03.2026 | 20,10 | 20,30 | 20,10 | 20,10 | -1,47% | 1.490,00 |
| 26.03.2026 | 20,30 | 20,60 | 20,10 | 20,40 | 0,00% | 503,00 |
| 25.03.2026 | 20,10 | 20,40 | 20,10 | 20,40 | -0,49% | 126,00 |
| 24.03.2026 | 19,95 | 20,50 | 19,95 | 20,50 | 2,76% | 510,00 |
| 23.03.2026 | 19,95 | 20,80 | 19,95 | 19,95 | -2,68% | 498,00 |
| 20.03.2026 | 20,30 | 20,60 | 20,00 | 20,50 | 2,76% | 660,00 |
| 19.03.2026 | 19,95 | 20,40 | 19,95 | 19,95 | -1,24% | 1.103,00 |
| 18.03.2026 | 20,70 | 20,70 | 19,80 | 20,20 | -3,81% | 940,00 |
| 17.03.2026 | 20,30 | 21,00 | 19,90 | 21,00 | 2,44% | 2.299,00 |
| 16.03.2026 | 20,90 | 21,00 | 19,90 | 20,50 | -0,97% | 5.757,00 |
| 13.03.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | 109,00 |
| 12.03.2026 | 20,30 | 20,80 | 20,30 | 20,50 | -1,91% | 492,00 |
| 11.03.2026 | 21,00 | 21,00 | 20,00 | 20,90 | 2,45% | 3.844,00 |
| 10.03.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 0,00% | 4.258,00 |
| 09.03.2026 | 20,40 | 20,50 | 20,00 | 20,40 | 0,49% | 1.487,00 |
| 06.03.2026 | 20,40 | 20,40 | 20,10 | 20,30 | -0,98% | 792,00 |
| 05.03.2026 | 20,50 | 20,80 | 20,20 | 20,50 | 0,00% | 5.338,00 |
| 04.03.2026 | 20,00 | 20,80 | 20,00 | 20,50 | -0,97% | 1.061,00 |
| 03.03.2026 | 20,80 | 21,10 | 20,30 | 20,70 | 2,48% | 3.115,00 |
| 02.03.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -1,46% | 44,00 |
| 27.02.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,49% | 1.588,00 |
| 26.02.2026 | 20,30 | 20,50 | 20,20 | 20,40 | -1,92% | 747,00 |
| 25.02.2026 | 20,90 | 20,90 | 20,30 | 20,80 | 2,97% | 543,00 |
| 24.02.2026 | 20,20 | 20,60 | 20,20 | 20,20 | -0,98% | 1.334,00 |
| 23.02.2026 | 20,70 | 21,00 | 20,20 | 20,40 | 0,49% | 4.293,00 |
| 20.02.2026 | 20,60 | 20,60 | 20,10 | 20,30 | -0,98% | 504,00 |
| 19.02.2026 | 20,50 | 20,80 | 20,10 | 20,50 | -0,97% | 636,00 |
| 18.02.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 0,98% | 1.572,00 |
| 17.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | 35,00 |
| 16.02.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 228,00 |
| 13.02.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -1,46% | 48,00 |
| 12.02.2026 | 20,60 | 20,60 | 20,10 | 20,60 | 0,98% | 1.083,00 |
| 11.02.2026 | 20,50 | 20,90 | 19,70 | 20,40 | -1,45% | 3.824,00 |
| 10.02.2026 | 20,30 | 21,20 | 20,20 | 20,70 | 1,97% | 2.092,00 |
| 09.02.2026 | 21,20 | 21,20 | 20,10 | 20,30 | -0,49% | 4.943,00 |
| 06.02.2026 | 20,00 | 20,50 | 20,00 | 20,40 | 0,49% | 1.739,00 |
| 05.02.2026 | 20,20 | 20,30 | 20,10 | 20,30 | 1,75% | 465,00 |
| 04.02.2026 | 20,10 | 20,20 | 19,95 | 19,95 | 0,50% | 814,00 |
| 03.02.2026 | 20,10 | 20,10 | 19,70 | 19,85 | -2,22% | 573,00 |
| 02.02.2026 | 20,40 | 20,40 | 20,10 | 20,30 | 0,00% | 629,00 |
| 30.01.2026 | 20,30 | 20,30 | 20,10 | 20,30 | -0,49% | 76,00 |
| 29.01.2026 | 20,50 | 20,50 | 20,10 | 20,40 | 0,99% | 1.335,00 |
| 28.01.2026 | 20,10 | 20,20 | 19,90 | 20,20 | -0,49% | 697,00 |
| 27.01.2026 | 20,70 | 20,70 | 20,10 | 20,30 | -1,46% | 525,00 |
| 26.01.2026 | 20,90 | 21,00 | 20,30 | 20,60 | -0,48% | 590,00 |
| 23.01.2026 | 21,80 | 21,80 | 20,00 | 20,70 | -1,43% | 1.649,00 |
| 22.01.2026 | 20,90 | 21,00 | 20,60 | 21,00 | 0,96% | 385,00 |
| 21.01.2026 | 20,70 | 21,10 | 20,30 | 20,80 | 0,48% | 7.471,00 |
| 20.01.2026 | 20,00 | 20,70 | 20,00 | 20,70 | 1,97% | 620,00 |
| 19.01.2026 | 20,90 | 20,90 | 19,95 | 20,30 | -2,40% | 1.701,00 |
| 16.01.2026 | 20,80 | 20,90 | 20,70 | 20,80 | 1,96% | 2.371,00 |
| 15.01.2026 | 20,40 | 21,20 | 20,40 | 20,40 | -0,97% | 3.255,00 |
| 14.01.2026 | 20,80 | 21,20 | 20,40 | 20,60 | -0,96% | 1.324,00 |
| 13.01.2026 | 20,80 | 20,80 | 19,90 | 20,80 | 3,48% | 1.428,00 |
| 12.01.2026 | 20,50 | 20,90 | 19,65 | 20,10 | -3,37% | 1.882,00 |
| 09.01.2026 | 20,40 | 20,80 | 20,30 | 20,80 | 1,46% | 1.160,00 |
| 08.01.2026 | 19,70 | 20,80 | 19,70 | 20,50 | 3,27% | 2.983,00 |
| 07.01.2026 | 19,55 | 20,10 | 19,40 | 19,85 | 0,51% | 2.119,00 |
| 06.01.2026 | 19,15 | 19,75 | 19,15 | 19,75 | 2,60% | 1.649,00 |
| 05.01.2026 | 19,15 | 19,40 | 19,05 | 19,25 | 0,00% | 1.181,00 |
| 02.01.2026 | 19,25 | 19,25 | 19,05 | 19,25 | 0,00% | 2.095,00 |
| 30.12.2025 | 19,20 | 19,25 | 19,05 | 19,25 | 1,05% | 1.166,00 |
| 29.12.2025 | 19,15 | 19,45 | 19,05 | 19,05 | -0,52% | 4.110,00 |
| 23.12.2025 | 19,15 | 19,50 | 19,15 | 19,15 | -1,54% | 1.812,00 |