22,800€
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,90 | 23,00 | 22,80 | 22,80 | 0,00% | 1.024,00 |
| 14.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 48,00 |
| 12.08.2025 | 22,70 | 22,80 | 22,40 | 22,60 | -0,88% | 804,00 |
| 11.08.2025 | 22,90 | 23,00 | 22,70 | 22,80 | 0,00% | 428,00 |
| 08.08.2025 | 22,80 | 22,90 | 22,70 | 22,80 | -1,72% | 687,00 |
| 07.08.2025 | 24,40 | 24,50 | 23,20 | 23,20 | -7,20% | 4.819,00 |
| 06.08.2025 | 22,80 | 25,00 | 22,80 | 25,00 | 9,17% | 6.881,00 |
| 05.08.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 0,00% | 351,00 |
| 04.08.2025 | 23,00 | 23,10 | 22,80 | 22,90 | -0,87% | 636,00 |
| 01.08.2025 | 23,30 | 23,30 | 23,00 | 23,10 | -0,43% | 49,00 |
| 31.07.2025 | 23,00 | 23,30 | 22,90 | 23,20 | 1,31% | 1.268,00 |
| 30.07.2025 | 23,50 | 23,50 | 22,90 | 22,90 | -1,72% | 189,00 |
| 29.07.2025 | 22,90 | 23,40 | 22,90 | 23,30 | -1,27% | 693,00 |
| 28.07.2025 | 23,40 | 24,00 | 23,40 | 23,60 | 1,72% | 1.218,00 |
| 25.07.2025 | 23,00 | 23,40 | 22,80 | 23,20 | 0,43% | 1.208,00 |
| 24.07.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,87% | 262,00 |
| 23.07.2025 | 23,10 | 23,10 | 22,80 | 22,90 | -0,87% | 120,00 |
| 22.07.2025 | 23,10 | 23,20 | 22,90 | 23,10 | -2,94% | 962,00 |
| 21.07.2025 | 23,20 | 23,80 | 22,90 | 23,80 | 3,48% | 5.000,00 |
| 18.07.2025 | 23,10 | 23,10 | 22,90 | 23,00 | -1,29% | 980,00 |
| 17.07.2025 | 23,50 | 23,50 | 23,00 | 23,30 | 0,00% | 813,00 |
| 16.07.2025 | 23,00 | 23,40 | 22,90 | 23,30 | 0,43% | 971,00 |
| 15.07.2025 | 23,60 | 23,60 | 23,00 | 23,20 | 0,00% | 70,00 |
| 14.07.2025 | 22,90 | 23,20 | 22,90 | 23,20 | 0,87% | 608,00 |
| 11.07.2025 | 22,90 | 23,30 | 22,80 | 23,00 | 0,00% | 212,00 |
| 10.07.2025 | 23,00 | 23,70 | 22,60 | 23,00 | -0,43% | 4.625,00 |
| 09.07.2025 | 23,50 | 23,50 | 22,90 | 23,10 | 0,87% | 501,00 |
| 08.07.2025 | 23,20 | 23,20 | 22,90 | 22,90 | -1,29% | 808,00 |
| 07.07.2025 | 23,80 | 23,80 | 23,20 | 23,20 | 0,00% | 42,00 |
| 04.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 70,00 |
| 03.07.2025 | 23,30 | 23,70 | 23,20 | 23,60 | 3,51% | 981,00 |
| 02.07.2025 | 23,30 | 23,60 | 22,80 | 22,80 | 0,00% | 3.986,00 |
| 01.07.2025 | 23,10 | 23,50 | 22,80 | 22,80 | -0,44% | 631,00 |
| 30.06.2025 | 23,00 | 23,60 | 22,90 | 22,90 | -2,55% | 4.074,00 |
| 27.06.2025 | 23,30 | 23,50 | 23,20 | 23,50 | -0,42% | 438,00 |
| 26.06.2025 | 23,00 | 23,60 | 23,00 | 23,60 | -0,84% | 1.131,00 |
| 25.06.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 3,03% | 453,00 |
| 24.06.2025 | 23,80 | 23,80 | 23,00 | 23,10 | 0,43% | 1.186,00 |
| 23.06.2025 | 23,90 | 23,90 | 22,60 | 23,00 | -3,36% | 5.520,00 |
| 20.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,24% | 775,00 |
| 19.06.2025 | 24,80 | 25,10 | 24,00 | 24,10 | -2,43% | 1.273,00 |
| 18.06.2025 | 25,50 | 25,80 | 24,70 | 24,70 | -3,52% | 1.078,00 |
| 17.06.2025 | 26,50 | 26,50 | 25,30 | 25,60 | -3,03% | 784,00 |
| 16.06.2025 | 27,10 | 27,10 | 26,00 | 26,40 | -2,94% | 2.295,00 |
| 13.06.2025 | 26,70 | 27,20 | 26,30 | 27,20 | 0,00% | 479,00 |
| 12.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | 305,00 |
| 11.06.2025 | 27,80 | 28,30 | 27,60 | 27,70 | -4,15% | 2.900,00 |
| 10.06.2025 | 25,90 | 28,90 | 25,90 | 28,90 | 9,89% | 12.603,00 |
| 09.06.2025 | 26,40 | 27,30 | 26,00 | 26,30 | 0,38% | 4.270,00 |
| 06.06.2025 | 26,10 | 26,40 | 26,00 | 26,20 | 0,00% | 774,00 |
| 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 |