26,050€
-0,57%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 26,40 | 26,40 | 25,70 | 26,20 | 0,77% | 2.569,00 |
| 04.06.2025 | 26,00 | 26,50 | 25,70 | 26,00 | 2,77% | 2.893,00 |
| 03.06.2025 | 25,00 | 25,50 | 25,00 | 25,30 | -1,94% | 666,00 |
| 02.06.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 1,18% | 811,00 |
| 30.05.2025 | 25,40 | 25,50 | 25,30 | 25,50 | -0,39% | 32,00 |
| 29.05.2025 | 25,20 | 25,80 | 24,80 | 25,60 | 0,79% | 951,00 |
| 28.05.2025 | 24,90 | 25,50 | 24,90 | 25,40 | 0,40% | 1.428,00 |
| 27.05.2025 | 25,40 | 25,40 | 25,00 | 25,30 | -0,78% | 684,00 |
| 26.05.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 1,19% | 161,00 |
| 23.05.2025 | 25,50 | 25,50 | 25,00 | 25,20 | -0,40% | 39,00 |
| 22.05.2025 | 25,40 | 25,40 | 25,10 | 25,30 | -1,56% | 453,00 |
| 21.05.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 1,18% | 301,00 |
| 20.05.2025 | 25,10 | 25,70 | 25,10 | 25,40 | 2,42% | 789,00 |
| 19.05.2025 | 25,10 | 25,30 | 24,80 | 24,80 | -0,40% | 835,00 |
| 16.05.2025 | 25,20 | 25,20 | 24,60 | 24,90 | -2,73% | 2.066,00 |
| 15.05.2025 | 25,90 | 25,90 | 25,20 | 25,60 | 1,99% | 319,00 |
| 14.05.2025 | 24,80 | 25,10 | 24,80 | 25,10 | 0,40% | 101,00 |
| 13.05.2025 | 24,70 | 25,00 | 24,70 | 25,00 | -0,79% | 75,00 |
| 12.05.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 1,20% | 583,00 |
| 09.05.2025 | 24,80 | 24,90 | 24,70 | 24,90 | -0,40% | 208,00 |
| 08.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 85,00 |
| 07.05.2025 | 25,60 | 25,60 | 24,80 | 25,00 | -0,79% | 1.562,00 |
| 06.05.2025 | 25,20 | 25,90 | 25,20 | 25,20 | 0,00% | 1.810,00 |
| 05.05.2025 | 25,40 | 25,60 | 25,10 | 25,20 | 2,02% | 212,00 |
| 02.05.2025 | 25,70 | 25,70 | 24,70 | 24,70 | 0,00% | 315,00 |
| 30.04.2025 | 25,80 | 25,80 | 24,70 | 24,70 | -3,14% | 983,00 |
| 29.04.2025 | 25,40 | 25,70 | 25,40 | 25,50 | 0,00% | 125,00 |
| 28.04.2025 | 25,20 | 26,40 | 24,30 | 25,50 | 3,66% | 3.790,00 |
| 25.04.2025 | 24,10 | 24,70 | 24,00 | 24,60 | 2,50% | 711,00 |
| 24.04.2025 | 24,20 | 24,20 | 23,80 | 24,00 | 0,84% | 480,00 |
| 23.04.2025 | 24,30 | 24,30 | 23,70 | 23,80 | 0,42% | 46,00 |
| 22.04.2025 | 24,10 | 24,10 | 23,60 | 23,70 | -2,87% | 1.906,00 |
| 17.04.2025 | 24,30 | 24,40 | 24,30 | 24,40 | -0,81% | 58,00 |
| 16.04.2025 | 25,10 | 25,30 | 24,40 | 24,60 | -0,81% | 886,00 |
| 15.04.2025 | 23,70 | 24,80 | 23,40 | 24,80 | 5,53% | 1.275,00 |
| 14.04.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 1,29% | 915,00 |
| 11.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 10.04.2025 | 23,60 | 23,60 | 23,20 | 23,30 | -1,27% | 121,00 |
| 09.04.2025 | 22,20 | 23,60 | 22,20 | 23,60 | 0,43% | 941,00 |
| 08.04.2025 | 23,00 | 23,70 | 22,90 | 23,50 | 3,07% | 1.134,00 |
| 07.04.2025 | 23,60 | 23,70 | 22,40 | 22,80 | -5,79% | 3.760,00 |
| 04.04.2025 | 24,30 | 24,30 | 23,80 | 24,20 | 0,83% | 1.029,00 |
| 03.04.2025 | 24,20 | 24,20 | 23,20 | 24,00 | -1,64% | 3.123,00 |
| 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 |