2,270€
3,89%
Echtzeit-Aktienkurs HWA AG
Bid:
Ask:
Aktienkurse zur HWA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,19 | 2,69 | 1,99 | 2,35 | 7,55% | 93,00 |
| 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 |
| 14.01.2025 | 2,22 | 2,40 | 2,22 | 2,22 | -0,89% | 57,00 |
| 13.01.2025 | 2,50 | 2,50 | 2,24 | 2,24 | -9,68% | 133,00 |
| 10.01.2025 | 2,48 | 2,48 | 2,32 | 2,48 | 6,90% | 1.482,00 |
| 09.01.2025 | 2,04 | 2,34 | 2,04 | 2,32 | 8,41% | 863,00 |
| 08.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 231,00 |
| 07.01.2025 | 2,06 | 2,34 | 2,06 | 2,12 | -8,62% | 1.155,00 |
| 06.01.2025 | 2,02 | 2,36 | 2,02 | 2,32 | 0,87% | 958,00 |
| 03.01.2025 | 2,08 | 2,36 | 1,99 | 2,30 | -0,86% | 1.456,00 |
| 02.01.2025 | 2,08 | 2,36 | 2,08 | 2,32 | 0,00% | 146,00 |
| 30.12.2024 | 2,36 | 2,36 | 1,93 | 2,32 | 16,58% | 3.173,00 |
| 27.12.2024 | 2,14 | 2,36 | 1,99 | 1,99 | -6,13% | 693,00 |
| 23.12.2024 | 2,12 | 2,12 | 1,82 | 2,12 | 3,92% | 144,00 |
| 20.12.2024 | 2,04 | 2,12 | 2,04 | 2,04 | -3,77% | 250,00 |
| 19.12.2024 | 2,00 | 2,12 | 1,81 | 2,12 | -0,93% | 1.103,00 |
| 18.12.2024 | 2,00 | 2,16 | 2,00 | 2,14 | -0,93% | 749,00 |
| 17.12.2024 | 2,04 | 2,18 | 2,04 | 2,16 | 5,88% | 133,00 |
| 16.12.2024 | 1,99 | 2,28 | 1,99 | 2,04 | -13,56% | 1.266,00 |
| 13.12.2024 | 2,38 | 2,38 | 2,04 | 2,36 | 16,83% | 2.745,00 |
| 12.12.2024 | 2,38 | 2,38 | 2,02 | 2,02 | -9,82% | 907,00 |
| 11.12.2024 | 2,28 | 2,28 | 2,00 | 2,24 | 1,82% | 3.281,00 |
| 10.12.2024 | 2,36 | 2,42 | 1,81 | 2,20 | -9,09% | 4.100,00 |
| 09.12.2024 | 2,08 | 2,46 | 2,08 | 2,42 | -0,82% | 1.319,00 |
| 06.12.2024 | 2,62 | 2,62 | 2,30 | 2,44 | -1,61% | 550,00 |
| 05.12.2024 | 2,32 | 2,58 | 2,20 | 2,48 | 7,83% | 731,00 |
| 04.12.2024 | 2,20 | 2,62 | 2,18 | 2,30 | -8,00% | 706,00 |
| 03.12.2024 | 2,46 | 2,76 | 2,20 | 2,50 | -3,10% | 1.441,00 |
| 02.12.2024 | 2,58 | 2,78 | 2,44 | 2,58 | 4,03% | 949,00 |
| 29.11.2024 | 2,58 | 2,78 | 2,44 | 2,48 | 0,81% | 991,00 |
| 28.11.2024 | 2,44 | 2,72 | 2,44 | 2,46 | -10,22% | 261,00 |
| 27.11.2024 | 2,70 | 2,96 | 2,34 | 2,74 | -7,43% | 5.524,00 |
| 26.11.2024 | 3,08 | 3,08 | 2,70 | 2,96 | 2,07% | 6.532,00 |
| 25.11.2024 | 2,72 | 3,08 | 2,68 | 2,90 | 6,62% | 1.718,00 |
| 22.11.2024 | 2,88 | 2,88 | 2,70 | 2,72 | 9,43% | 22,00 |
| 21.11.2024 | 2,54 | 2,77 | 2,49 | 2,49 | -2,08% | 1.339,00 |
| 20.11.2024 | 2,63 | 2,63 | 2,54 | 2,54 | 2,13% | 14,00 |
| 19.11.2024 | 2,56 | 2,91 | 2,49 | 2,49 | -6,00% | 198,00 |
| 18.11.2024 | 2,66 | 2,75 | 2,49 | 2,64 | -1,32% | 1.982,00 |
| 15.11.2024 | 2,59 | 2,86 | 2,49 | 2,68 | -7,88% | 2.077,00 |
| 14.11.2024 | 3,01 | 3,01 | 2,47 | 2,91 | -2,94% | 4.320,00 |
| 13.11.2024 | 2,91 | 3,05 | 2,79 | 3,00 | -1,16% | 374,00 |
| 12.11.2024 | 2,91 | 3,07 | 2,89 | 3,03 | -1,15% | 276,00 |
| 11.11.2024 | 2,91 | 3,14 | 2,91 | 3,07 | 5,45% | 479,00 |
| 08.11.2024 | 2,93 | 3,14 | 2,91 | 2,91 | -10,33% | 1.053,00 |
| 07.11.2024 | 2,96 | 3,24 | 2,91 | 3,24 | 8,24% | 154,00 |
| 06.11.2024 | 2,93 | 3,16 | 2,91 | 3,00 | -5,03% | 485,00 |
| 05.11.2024 | 2,93 | 3,16 | 2,93 | 3,16 | 5,92% | 989,00 |
| 04.11.2024 | 2,70 | 3,31 | 2,70 | 2,98 | 1,81% | 4.103,00 |
| 01.11.2024 | 2,75 | 2,96 | 2,75 | 2,93 | 6,41% | 1.045,00 |
| 31.10.2024 | 2,84 | 2,94 | 2,75 | 2,75 | -7,14% | 1.276,00 |
| 30.10.2024 | 2,87 | 2,96 | 2,86 | 2,96 | -4,00% | 1.052,00 |
| 29.10.2024 | 2,93 | 3,14 | 2,82 | 3,08 | 0,57% | 1.726,00 |
| 28.10.2024 | 3,17 | 3,21 | 2,87 | 3,07 | 8,75% | 601,00 |
| 25.10.2024 | 3,00 | 3,31 | 2,82 | 2,82 | -8,57% | 9.662,00 |
| 24.10.2024 | 3,10 | 3,46 | 3,00 | 3,08 | -6,91% | 4.799,00 |
| 23.10.2024 | 3,46 | 3,46 | 3,08 | 3,31 | 0,00% | 2.646,00 |
| 22.10.2024 | 3,47 | 3,65 | 3,14 | 3,31 | -8,29% | 5.666,00 |
| 21.10.2024 | 3,60 | 3,75 | 3,26 | 3,61 | 2,50% | 4.378,00 |
| 18.10.2024 | 3,75 | 3,79 | 3,35 | 3,53 | -2,44% | 6.423,00 |
| 17.10.2024 | 3,53 | 3,90 | 3,38 | 3,61 | 7,89% | 46.365,00 |
| 16.10.2024 | 2,56 | 4,89 | 2,47 | 3,35 | 22,58% | 123.505,00 |
| 15.10.2024 | 2,24 | 2,96 | 2,01 | 2,73 | 39,64% | 38.686,00 |
| 14.10.2024 | 1,94 | 2,27 | 1,92 | 1,96 | -6,72% | 4.996,00 |
| 11.10.2024 | 2,17 | 2,17 | 1,92 | 2,10 | -4,03% | 2.248,00 |
| 10.10.2024 | 2,10 | 2,20 | 1,83 | 2,19 | 3,33% | 3.641,00 |
| 09.10.2024 | 2,24 | 2,27 | 1,78 | 2,12 | -6,98% | 3.410,00 |
| 08.10.2024 | 2,01 | 2,71 | 1,89 | 2,27 | 21,70% | 14.486,00 |
| 07.10.2024 | 1,85 | 2,06 | 1,76 | 1,87 | -5,36% | 1.750,00 |
| 04.10.2024 | 2,04 | 2,12 | 1,76 | 1,97 | -3,45% | 7.255,00 |
| 03.10.2024 | 2,08 | 2,17 | 1,90 | 2,04 | 7,41% | 2.095,00 |
| 02.10.2024 | 2,10 | 2,38 | 1,80 | 1,90 | -19,40% | 10.222,00 |
| 01.10.2024 | 2,38 | 2,54 | 2,10 | 2,36 | -6,29% | 6.658,00 |
| 30.09.2024 | 2,84 | 2,84 | 2,33 | 2,52 | 4,38% | 28.713,00 |
| 27.09.2024 | 2,50 | 3,16 | 2,33 | 2,42 | -16,97% | 37.584,00 |
| 26.09.2024 | 2,91 | 4,39 | 2,40 | 2,91 | 22,22% | 70.168,00 |
| 25.09.2024 | 1,62 | 6,70 | 1,39 | 2,38 | 41,36% | 60.698,00 |
| 24.09.2024 | 1,53 | 1,87 | 1,29 | 1,68 | 1,60% | 7.795,00 |
| 23.09.2024 | 1,73 | 1,75 | 1,55 | 1,66 | -5,53% | 2.763,00 |
| 20.09.2024 | 1,75 | 1,76 | 1,69 | 1,75 | 0,00% | 120,00 |
| 19.09.2024 | 1,99 | 2,03 | 1,63 | 1,75 | 8,15% | 6.918,00 |
| 18.09.2024 | 1,68 | 2,01 | 1,62 | 1,62 | -9,80% | 697,00 |
| 17.09.2024 | 2,03 | 2,03 | 1,68 | 1,80 | -4,67% | 911,00 |
| 16.09.2024 | 1,61 | 2,10 | 1,61 | 1,89 | -11,57% | 5.697,00 |
| 13.09.2024 | 1,78 | 2,13 | 1,52 | 2,13 | 2,54% | 10.075,00 |
| 12.09.2024 | 2,12 | 2,12 | 1,76 | 2,08 | -1,67% | 1.709,00 |
| 11.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 20,00% | 15,00 |
| 10.09.2024 | 1,85 | 1,85 | 1,76 | 1,76 | -16,67% | 630,00 |
| 03.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -6,98% | 1,00 |
| 02.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 6,61% | 85,00 |
| 30.08.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -6,20% | 1.100,00 |
| 27.08.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,53% | 20,00 |
| 22.08.2024 | 2,12 | 2,31 | 2,12 | 2,31 | 4,80% | 670,00 |
| 21.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,85% | 290,00 |
| 20.08.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 3,17% | 430,00 |
| 15.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -6,67% | 440,00 |