2,955€
5,54%
Echtzeit-Aktienkurs HWA AG
Bid:
Ask:
Aktienkurse zur HWA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,05 | 3,05 | 2,86 | 3,05 | 8,93% | 429,00 |
| 05.06.2025 | 2,81 | 3,05 | 2,80 | 2,80 | -2,10% | 717,00 |
| 04.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -6,23% | 20,00 |
| 03.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,93% | 1,00 |
| 02.06.2025 | 2,81 | 3,11 | 2,81 | 3,11 | 1,97% | 102,00 |
| 30.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 3,04% | 10,00 |
| 29.05.2025 | 2,96 | 2,96 | 2,93 | 2,96 | 5,34% | - |
| 28.05.2025 | 2,86 | 3,02 | 2,81 | 2,81 | -6,02% | 509,00 |
| 27.05.2025 | 3,05 | 3,05 | 2,86 | 2,99 | 6,41% | 72,00 |
| 26.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,40% | 54,00 |
| 23.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -5,00% | 10,00 |
| 22.05.2025 | 2,97 | 3,00 | 2,96 | 3,00 | 1,01% | - |
| 21.05.2025 | 2,97 | 3,02 | 2,97 | 2,97 | 3,13% | - |
| 20.05.2025 | 2,81 | 2,90 | 2,81 | 2,88 | 2,49% | 4,00 |
| 19.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -7,26% | 24,00 |
| 16.05.2025 | 2,90 | 3,03 | 2,90 | 3,03 | -0,33% | 101,00 |
| 15.05.2025 | 3,04 | 3,04 | 2,81 | 3,04 | 7,80% | 97,00 |
| 14.05.2025 | 2,91 | 3,03 | 2,82 | 2,82 | -6,93% | 273,00 |
| 13.05.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,33% | 21,00 |
| 12.05.2025 | 2,81 | 3,04 | 2,81 | 3,04 | 3,75% | 4,00 |
| 09.05.2025 | 2,87 | 2,93 | 2,87 | 2,93 | -0,85% | 10,00 |
| 08.05.2025 | 2,97 | 3,03 | 2,96 | 2,96 | -2,80% | - |
| 07.05.2025 | 2,89 | 3,04 | 2,89 | 3,04 | 5,19% | 52,00 |
| 06.05.2025 | 2,89 | 3,04 | 2,89 | 2,89 | -3,99% | 54,00 |
| 05.05.2025 | 2,92 | 3,12 | 2,92 | 3,01 | 0,00% | 46,00 |
| 02.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -5,94% | 119,00 |
| 30.04.2025 | 3,12 | 3,20 | 2,94 | 3,20 | 11,11% | 160,00 |
| 29.04.2025 | 3,18 | 3,18 | 2,88 | 2,88 | -9,43% | 408,00 |
| 28.04.2025 | 3,12 | 3,18 | 2,87 | 3,18 | 9,28% | 46,00 |
| 25.04.2025 | 2,91 | 3,22 | 2,91 | 2,91 | 0,00% | 17,00 |
| 24.04.2025 | 3,00 | 3,01 | 2,91 | 2,91 | 0,00% | 1.037,00 |
| 23.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | 14,00 |
| 22.04.2025 | 2,85 | 3,15 | 2,85 | 2,91 | -5,21% | 886,00 |
| 17.04.2025 | 3,10 | 3,15 | 2,85 | 3,07 | 7,72% | 197,00 |
| 16.04.2025 | 3,04 | 3,16 | 2,85 | 2,85 | 0,00% | 137,00 |
| 15.04.2025 | 3,04 | 3,04 | 2,85 | 2,85 | 0,35% | 119,00 |
| 14.04.2025 | 3,09 | 3,09 | 2,84 | 2,84 | -8,09% | 8,00 |
| 11.04.2025 | 2,79 | 3,09 | 2,79 | 3,09 | 10,75% | 5,00 |
| 10.04.2025 | 2,87 | 3,10 | 2,79 | 2,79 | -2,79% | 8,00 |
| 09.04.2025 | 3,05 | 3,05 | 2,87 | 2,87 | 0,00% | 44,00 |
| 08.04.2025 | 2,87 | 3,04 | 2,87 | 2,87 | -2,38% | 17,00 |
| 07.04.2025 | 2,87 | 3,15 | 2,87 | 2,94 | 2,08% | 41,00 |
| 04.04.2025 | 2,90 | 3,06 | 2,86 | 2,88 | -2,70% | 75,00 |
| 03.04.2025 | 3,18 | 3,18 | 2,96 | 2,96 | -2,63% | 29,00 |
| 02.04.2025 | 3,07 | 3,08 | 3,04 | 3,04 | -5,59% | - |
| 01.04.2025 | 3,00 | 3,22 | 2,92 | 3,22 | 6,62% | 66,00 |
| 31.03.2025 | 2,94 | 3,22 | 2,94 | 3,02 | 0,00% | 52,00 |
| 28.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | 11,00 |
| 27.03.2025 | 3,02 | 3,22 | 2,94 | 2,94 | -2,65% | 90,00 |
| 26.03.2025 | 2,92 | 3,20 | 2,92 | 3,02 | 0,00% | 62,00 |
| 25.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | 1,00 |
| 24.03.2025 | 3,20 | 3,20 | 3,02 | 3,02 | 0,00% | 183,00 |
| 21.03.2025 | 2,90 | 3,18 | 2,90 | 3,02 | 4,14% | 33,00 |
| 20.03.2025 | 3,18 | 3,18 | 2,90 | 2,90 | 0,00% | 73,00 |
| 19.03.2025 | 2,98 | 2,98 | 2,90 | 2,90 | -8,23% | 2,00 |
| 18.03.2025 | 2,98 | 3,16 | 2,88 | 3,16 | 9,72% | 325,00 |
| 17.03.2025 | 2,84 | 3,18 | 2,84 | 2,88 | -3,36% | 1.415,00 |
| 14.03.2025 | 2,96 | 3,14 | 2,88 | 2,98 | 0,00% | 132,00 |
| 13.03.2025 | 2,86 | 2,98 | 2,86 | 2,98 | 4,20% | 80,00 |
| 12.03.2025 | 2,98 | 2,98 | 2,86 | 2,86 | -4,67% | 109,00 |
| 11.03.2025 | 2,90 | 3,06 | 2,90 | 3,00 | 4,90% | 368,00 |
| 10.03.2025 | 2,86 | 3,04 | 2,86 | 2,86 | 0,70% | 211,00 |
| 07.03.2025 | 2,96 | 3,06 | 2,84 | 2,84 | -0,70% | 235,00 |
| 06.03.2025 | 2,74 | 3,06 | 2,74 | 2,86 | -7,14% | 525,00 |
| 05.03.2025 | 3,34 | 3,34 | 2,84 | 3,08 | 3,36% | 2.479,00 |
| 04.03.2025 | 2,80 | 3,78 | 2,78 | 2,98 | -3,25% | 8.073,00 |
| 03.03.2025 | 2,76 | 3,08 | 2,76 | 3,08 | 6,94% | 717,00 |
| 28.02.2025 | 2,74 | 2,90 | 2,74 | 2,88 | 0,00% | 450,00 |
| 27.02.2025 | 2,88 | 2,88 | 2,72 | 2,88 | 0,00% | 288,00 |
| 26.02.2025 | 2,72 | 2,94 | 2,72 | 2,88 | 5,88% | 340,00 |
| 25.02.2025 | 2,74 | 2,88 | 2,72 | 2,72 | -5,56% | 597,00 |
| 24.02.2025 | 2,72 | 2,88 | 2,70 | 2,88 | 1,41% | 2.576,00 |
| 21.02.2025 | 2,62 | 2,96 | 2,62 | 2,84 | 3,65% | 1.999,00 |
| 20.02.2025 | 2,98 | 2,98 | 2,70 | 2,74 | -8,67% | 797,00 |
| 19.02.2025 | 2,68 | 3,20 | 2,68 | 3,00 | 9,49% | 7.654,00 |
| 18.02.2025 | 2,70 | 3,00 | 2,68 | 2,74 | -8,05% | 554,00 |
| 17.02.2025 | 2,62 | 3,08 | 2,62 | 2,98 | 15,50% | 550,00 |
| 14.02.2025 | 2,76 | 3,08 | 2,58 | 2,58 | -12,84% | 1.517,00 |
| 13.02.2025 | 2,92 | 2,96 | 2,66 | 2,96 | 9,63% | 1.248,00 |
| 12.02.2025 | 2,60 | 2,98 | 2,60 | 2,70 | 0,00% | 1.443,00 |
| 11.02.2025 | 2,76 | 2,86 | 2,70 | 2,70 | -2,17% | 604,00 |
| 10.02.2025 | 2,76 | 2,88 | 2,62 | 2,76 | -5,48% | 992,00 |
| 07.02.2025 | 2,92 | 2,92 | 2,62 | 2,92 | 0,00% | 1.319,00 |
| 06.02.2025 | 2,86 | 3,02 | 2,86 | 2,92 | 2,10% | 368,00 |
| 05.02.2025 | 3,00 | 3,08 | 2,86 | 2,86 | -13,33% | 1.084,00 |
| 04.02.2025 | 2,74 | 3,30 | 2,74 | 3,30 | 8,55% | 4.558,00 |
| 03.02.2025 | 3,04 | 3,18 | 2,60 | 3,04 | -4,40% | 3.875,00 |
| 31.01.2025 | 3,36 | 3,52 | 2,76 | 3,18 | -5,36% | 4.047,00 |
| 30.01.2025 | 3,46 | 3,70 | 3,34 | 3,36 | -3,45% | 7.706,00 |
| 29.01.2025 | 3,76 | 4,80 | 3,30 | 3,48 | -3,87% | 20.862,00 |
| 28.01.2025 | 2,12 | 5,10 | 2,12 | 3,62 | 75,73% | 105.192,00 |
| 27.01.2025 | 2,06 | 2,28 | 2,06 | 2,06 | -2,83% | 417,00 |
| 24.01.2025 | 2,18 | 2,18 | 2,12 | 2,12 | 0,00% | 416,00 |
| 23.01.2025 | 2,08 | 2,40 | 2,06 | 2,12 | -11,67% | 1.487,00 |
| 22.01.2025 | 1,99 | 2,40 | 1,99 | 2,40 | 9,84% | 781,00 |
| 21.01.2025 | 2,19 | 2,29 | 2,19 | 2,19 | -7,42% | - |
| 20.01.2025 | 2,36 | 2,36 | 2,22 | 2,36 | 5,36% | 8,00 |
| 17.01.2025 | 2,40 | 2,40 | 2,24 | 2,24 | 0,00% | 3,00 |
| 16.01.2025 | 2,24 | 2,40 | 2,24 | 2,24 | 0,90% | 54,00 |
| 15.01.2025 | 2,24 | 2,40 | 2,22 | 2,22 | 0,00% | 52,00 |