24,000€
-1,64%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,20 | 24,20 | 23,20 | 23,60 | -3,28% | 3.045,00 |
| 02.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 01.04.2025 | 25,10 | 25,10 | 24,20 | 24,40 | 0,00% | 574,00 |
| 31.03.2025 | 24,40 | 24,80 | 24,40 | 24,40 | -1,21% | 584,00 |
| 28.03.2025 | 24,90 | 25,30 | 24,60 | 24,70 | -0,80% | 3.515,00 |
| 27.03.2025 | 24,80 | 25,00 | 24,60 | 24,90 | 0,81% | 1.034,00 |
| 26.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 157,00 |
| 25.03.2025 | 24,60 | 24,70 | 24,50 | 24,70 | 0,00% | 605,00 |
| 24.03.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -0,40% | 6,00 |
| 21.03.2025 | 24,50 | 24,80 | 24,40 | 24,80 | 1,22% | 903,00 |
| 20.03.2025 | 24,20 | 24,50 | 24,20 | 24,50 | 0,82% | 1.069,00 |
| 19.03.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -1,62% | 194,00 |
| 18.03.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 0,82% | 784,00 |
| 17.03.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 0,82% | 1.482,00 |
| 14.03.2025 | 25,10 | 25,10 | 24,30 | 24,30 | -1,62% | 1.235,00 |
| 13.03.2025 | 25,20 | 25,20 | 24,50 | 24,70 | 0,41% | 1.693,00 |
| 12.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 34,00 |
| 11.03.2025 | 24,50 | 24,80 | 24,10 | 24,30 | 0,00% | 779,00 |
| 10.03.2025 | 24,90 | 25,00 | 24,30 | 24,30 | -2,02% | 688,00 |
| 07.03.2025 | 24,40 | 24,90 | 24,40 | 24,80 | 2,48% | 901,00 |
| 06.03.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,26% | 3.175,00 |
| 05.03.2025 | 24,50 | 24,50 | 23,80 | 23,90 | -2,85% | 1.434,00 |
| 04.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 358,00 |
| 03.03.2025 | 25,00 | 25,00 | 24,70 | 24,90 | 0,40% | 325,00 |
| 28.02.2025 | 24,50 | 24,80 | 24,40 | 24,80 | 0,81% | 290,00 |
| 27.02.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 1,23% | 2.186,00 |
| 26.02.2025 | 24,00 | 24,50 | 24,00 | 24,30 | -2,02% | 2.662,00 |
| 25.02.2025 | 24,30 | 24,90 | 23,70 | 24,80 | 2,90% | 3.562,00 |
| 24.02.2025 | 24,90 | 25,00 | 23,90 | 24,10 | -3,21% | 3.205,00 |
| 21.02.2025 | 24,10 | 24,90 | 24,10 | 24,90 | 2,47% | 414,00 |
| 20.02.2025 | 24,20 | 24,30 | 24,10 | 24,30 | -0,82% | 310,00 |
| 19.02.2025 | 24,20 | 24,50 | 24,20 | 24,50 | 0,82% | 22,00 |
| 18.02.2025 | 24,20 | 24,40 | 24,20 | 24,30 | 0,41% | 61,00 |
| 17.02.2025 | 24,90 | 24,90 | 24,00 | 24,20 | 0,41% | 595,00 |
| 14.02.2025 | 24,00 | 24,20 | 23,90 | 24,10 | 0,42% | 1.140,00 |
| 13.02.2025 | 24,50 | 24,60 | 24,00 | 24,00 | -0,41% | 925,00 |
| 12.02.2025 | 24,00 | 25,00 | 24,00 | 24,10 | -0,41% | 1.053,00 |
| 11.02.2025 | 24,10 | 24,20 | 24,00 | 24,20 | -0,41% | 104,00 |
| 10.02.2025 | 24,00 | 24,30 | 24,00 | 24,30 | 0,41% | 265,00 |
| 07.02.2025 | 25,30 | 25,30 | 23,70 | 24,20 | -2,81% | 1.275,00 |
| 06.02.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 3,32% | 693,00 |
| 05.02.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 2,12% | 399,00 |
| 04.02.2025 | 24,40 | 24,40 | 23,30 | 23,60 | -1,67% | 1.937,00 |
| 03.02.2025 | 24,30 | 24,30 | 23,90 | 24,00 | 0,42% | 446,00 |
| 31.01.2025 | 23,90 | 24,00 | 23,80 | 23,90 | -0,42% | 253,00 |
| 30.01.2025 | 24,00 | 24,00 | 23,90 | 24,00 | -1,64% | 494,00 |
| 29.01.2025 | 24,00 | 24,40 | 23,80 | 24,40 | 1,24% | 1.246,00 |
| 28.01.2025 | 24,50 | 24,50 | 24,00 | 24,10 | -0,82% | 1.671,00 |
| 27.01.2025 | 24,00 | 24,30 | 24,00 | 24,30 | 0,00% | 71,00 |
| 24.01.2025 | 24,10 | 24,30 | 24,10 | 24,30 | -0,41% | 150,00 |
| 23.01.2025 | 24,50 | 24,50 | 24,40 | 24,40 | -0,41% | 5,00 |
| 22.01.2025 | 24,10 | 24,60 | 23,90 | 24,50 | 0,82% | 928,00 |
| 21.01.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,00% | 22,00 |
| 20.01.2025 | 24,40 | 24,50 | 24,00 | 24,30 | -1,22% | 907,00 |
| 17.01.2025 | 24,70 | 24,70 | 24,00 | 24,60 | -1,99% | 2.055,00 |
| 16.01.2025 | 24,20 | 25,30 | 24,20 | 25,10 | 2,03% | 3.131,00 |
| 15.01.2025 | 25,10 | 25,10 | 24,30 | 24,60 | -2,77% | 598,00 |
| 14.01.2025 | 25,00 | 25,30 | 24,80 | 25,30 | -0,39% | 662,00 |
| 13.01.2025 | 24,80 | 25,50 | 24,80 | 25,40 | 1,60% | 177,00 |
| 10.01.2025 | 25,20 | 25,20 | 24,60 | 25,00 | -0,40% | 300,00 |
| 09.01.2025 | 25,40 | 25,90 | 25,10 | 25,10 | -2,33% | 804,00 |
| 08.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | 78,00 |
| 07.01.2025 | 26,80 | 26,80 | 25,90 | 25,90 | -1,89% | 669,00 |
| 06.01.2025 | 26,10 | 26,50 | 26,10 | 26,40 | 0,38% | 485,00 |
| 03.01.2025 | 26,80 | 26,80 | 26,20 | 26,30 | 0,00% | 197,00 |
| 02.01.2025 | 27,10 | 27,10 | 26,10 | 26,30 | -0,75% | 821,00 |
| 30.12.2024 | 26,70 | 27,30 | 26,40 | 26,50 | 3,92% | 1.152,00 |
| 27.12.2024 | 28,10 | 28,10 | 25,10 | 25,50 | -6,59% | 4.172,00 |
| 23.12.2024 | 27,50 | 28,60 | 27,00 | 27,30 | 4,20% | 2.901,00 |
| 20.12.2024 | 26,80 | 27,00 | 26,20 | 26,20 | -2,96% | 967,00 |
| 19.12.2024 | 25,60 | 27,00 | 25,50 | 27,00 | 5,88% | 2.089,00 |
| 18.12.2024 | 27,50 | 27,50 | 25,40 | 25,50 | -6,59% | 3.393,00 |
| 17.12.2024 | 26,50 | 27,40 | 26,20 | 27,30 | 5,81% | 5.922,00 |
| 16.12.2024 | 25,70 | 26,10 | 25,30 | 25,80 | 4,45% | 10.890,00 |
| 13.12.2024 | 25,90 | 25,90 | 24,70 | 24,70 | -5,36% | 7.032,00 |
| 12.12.2024 | 23,80 | 26,30 | 23,80 | 26,10 | 13,48% | 4.297,00 |
| 11.12.2024 | 23,50 | 23,90 | 22,80 | 23,00 | -2,54% | 1.349,00 |
| 10.12.2024 | 23,10 | 23,60 | 22,30 | 23,60 | 3,06% | 1.210,00 |
| 09.12.2024 | 23,80 | 23,90 | 22,80 | 22,90 | -5,76% | 3.623,00 |
| 06.12.2024 | 24,70 | 24,70 | 23,90 | 24,30 | 0,41% | 698,00 |
| 05.12.2024 | 23,90 | 24,20 | 23,90 | 24,20 | -0,41% | 425,00 |
| 04.12.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 03.12.2024 | 25,00 | 25,00 | 24,30 | 24,30 | 0,41% | 1.998,00 |
| 02.12.2024 | 23,60 | 24,20 | 23,40 | 24,20 | 3,42% | 761,00 |
| 29.11.2024 | 22,70 | 24,10 | 22,70 | 23,40 | -0,85% | 523,00 |
| 28.11.2024 | 23,20 | 24,10 | 23,20 | 23,60 | 1,29% | 893,00 |
| 27.11.2024 | 22,70 | 23,30 | 22,60 | 23,30 | 2,64% | 936,00 |
| 26.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 25.11.2024 | 22,90 | 22,90 | 22,20 | 22,70 | -0,87% | 1.195,00 |
| 22.11.2024 | 23,00 | 23,00 | 22,80 | 22,90 | -0,43% | 212,00 |
| 21.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 20.11.2024 | 23,20 | 23,20 | 22,70 | 23,00 | -0,43% | 169,00 |
| 19.11.2024 | 24,00 | 24,60 | 22,70 | 23,10 | -2,12% | 4.547,00 |
| 18.11.2024 | 23,50 | 24,00 | 23,50 | 23,60 | -0,42% | 2.229,00 |
| 15.11.2024 | 24,60 | 24,60 | 23,60 | 23,70 | -0,42% | 836,00 |
| 14.11.2024 | 23,20 | 23,80 | 23,00 | 23,80 | 1,28% | 1.994,00 |
| 13.11.2024 | 23,60 | 23,70 | 23,50 | 23,50 | -2,08% | 315,00 |
| 12.11.2024 | 24,20 | 24,20 | 23,50 | 24,00 | -2,04% | 1.781,00 |
| 11.11.2024 | 23,90 | 24,70 | 23,60 | 24,50 | 2,51% | 1.466,00 |
| 08.11.2024 | 23,80 | 23,90 | 23,60 | 23,90 | 0,84% | 727,00 |