19,350€
-0,77%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,85 | 20,80 | 19,35 | 19,50 | -0,76% | 5.136,00 |
| 12.12.2025 | 19,70 | 19,75 | 19,50 | 19,65 | -1,50% | 322,00 |
| 11.12.2025 | 19,45 | 19,95 | 19,15 | 19,95 | 3,64% | 2.724,00 |
| 10.12.2025 | 19,45 | 19,45 | 19,10 | 19,25 | -0,77% | 1.110,00 |
| 09.12.2025 | 19,35 | 19,40 | 19,20 | 19,40 | 0,26% | 1.638,00 |
| 08.12.2025 | 20,00 | 20,00 | 18,90 | 19,35 | -2,76% | 9.061,00 |
| 05.12.2025 | 20,00 | 20,10 | 19,90 | 19,90 | 0,51% | 129,00 |
| 04.12.2025 | 19,85 | 19,90 | 19,60 | 19,80 | 0,76% | 1.275,00 |
| 03.12.2025 | 20,30 | 20,30 | 19,65 | 19,65 | -2,72% | 2.474,00 |
| 02.12.2025 | 20,40 | 20,50 | 20,20 | 20,20 | 0,50% | 560,00 |
| 01.12.2025 | 20,10 | 20,30 | 19,80 | 20,10 | 1,01% | 3.392,00 |
| 28.11.2025 | 19,75 | 19,90 | 19,75 | 19,90 | -0,25% | 79,00 |
| 27.11.2025 | 19,80 | 19,95 | 19,70 | 19,95 | 0,25% | 1.546,00 |
| 26.11.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -0,25% | 1.143,00 |
| 25.11.2025 | 20,00 | 20,00 | 19,80 | 19,95 | -0,75% | 892,00 |
| 24.11.2025 | 20,10 | 20,20 | 20,00 | 20,10 | 0,75% | 309,00 |
| 21.11.2025 | 19,85 | 20,20 | 19,75 | 19,95 | -0,25% | 1.691,00 |
| 20.11.2025 | 19,85 | 20,00 | 19,85 | 20,00 | 0,76% | 338,00 |
| 19.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -2,70% | 116,00 |
| 18.11.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 2,00% | 4.415,00 |
| 17.11.2025 | 20,00 | 20,10 | 19,85 | 20,00 | -0,50% | 6.652,00 |
| 14.11.2025 | 20,10 | 20,20 | 20,00 | 20,10 | -0,50% | 93,00 |
| 13.11.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,50% | 76,00 |
| 12.11.2025 | 20,40 | 20,40 | 19,90 | 20,10 | 0,50% | 539,00 |
| 11.11.2025 | 19,80 | 20,30 | 19,75 | 20,00 | 0,00% | 1.301,00 |
| 10.11.2025 | 19,95 | 20,20 | 19,75 | 20,00 | -0,50% | 668,00 |
| 07.11.2025 | 20,60 | 20,60 | 19,75 | 20,10 | 0,50% | 550,00 |
| 06.11.2025 | 19,85 | 20,20 | 19,85 | 20,00 | 1,27% | 832,00 |
| 05.11.2025 | 21,10 | 21,10 | 19,70 | 19,75 | -6,84% | 6.233,00 |
| 04.11.2025 | 21,60 | 21,90 | 21,10 | 21,20 | 0,00% | 1.242,00 |
| 03.11.2025 | 20,70 | 21,20 | 20,70 | 21,20 | 1,44% | 286,00 |
| 31.10.2025 | 20,90 | 21,00 | 20,60 | 20,90 | 0,48% | 1.565,00 |
| 30.10.2025 | 20,10 | 20,90 | 20,10 | 20,80 | -0,48% | 1.433,00 |
| 29.10.2025 | 21,00 | 21,00 | 20,70 | 20,90 | -0,95% | 407,00 |
| 28.10.2025 | 21,00 | 21,10 | 21,00 | 21,10 | -0,94% | 88,00 |
| 27.10.2025 | 21,00 | 21,50 | 21,00 | 21,30 | -0,47% | 219,00 |
| 24.10.2025 | 21,50 | 21,50 | 21,10 | 21,40 | 0,47% | 1.888,00 |
| 23.10.2025 | 21,50 | 21,50 | 21,10 | 21,30 | 0,95% | 347,00 |
| 22.10.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -1,40% | 119,00 |
| 21.10.2025 | 21,10 | 22,00 | 20,30 | 21,40 | 1,42% | 2.882,00 |
| 20.10.2025 | 21,70 | 21,70 | 20,90 | 21,10 | -4,52% | 899,00 |
| 17.10.2025 | 21,60 | 22,10 | 21,50 | 22,10 | 1,84% | 1.509,00 |
| 16.10.2025 | 21,70 | 21,80 | 21,20 | 21,70 | -0,91% | 2.100,00 |
| 15.10.2025 | 21,80 | 21,90 | 21,30 | 21,90 | 1,39% | 117,00 |
| 14.10.2025 | 21,50 | 21,70 | 21,30 | 21,60 | -0,92% | 1.232,00 |
| 13.10.2025 | 21,70 | 21,80 | 21,70 | 21,80 | -0,91% | 440,00 |
| 10.10.2025 | 22,00 | 22,00 | 21,80 | 22,00 | -1,79% | 281,00 |
| 09.10.2025 | 22,20 | 22,50 | 22,10 | 22,40 | 0,45% | 167,00 |
| 08.10.2025 | 21,90 | 22,30 | 21,90 | 22,30 | -0,45% | 216,00 |
| 07.10.2025 | 22,20 | 22,40 | 21,80 | 22,40 | 1,36% | 273,00 |
| 06.10.2025 | 21,60 | 22,10 | 21,40 | 22,10 | 1,38% | 1.184,00 |
| 03.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 02.10.2025 | 22,10 | 22,10 | 21,60 | 22,00 | 1,38% | 53,00 |
| 01.10.2025 | 21,90 | 22,00 | 21,60 | 21,70 | -0,46% | 140,00 |
| 30.09.2025 | 22,20 | 22,20 | 21,60 | 21,80 | 0,93% | 246,00 |
| 29.09.2025 | 21,50 | 21,60 | 21,50 | 21,60 | -0,46% | 57,00 |
| 26.09.2025 | 21,70 | 22,30 | 21,70 | 21,70 | -1,36% | 756,00 |
| 25.09.2025 | 21,80 | 22,00 | 21,50 | 22,00 | 0,92% | 688,00 |
| 24.09.2025 | 22,40 | 23,30 | 21,80 | 21,80 | -3,96% | 1.275,00 |
| 23.09.2025 | 23,30 | 23,30 | 22,70 | 22,70 | -0,44% | 184,00 |
| 22.09.2025 | 22,00 | 23,30 | 21,50 | 22,80 | 5,07% | 2.321,00 |
| 19.09.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | 639,00 |
| 18.09.2025 | 21,60 | 21,70 | 21,40 | 21,70 | 0,93% | 294,00 |
| 17.09.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -2,27% | 1.127,00 |
| 16.09.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 229,00 |
| 15.09.2025 | 22,10 | 22,20 | 22,00 | 22,20 | -0,89% | 917,00 |
| 12.09.2025 | 22,30 | 22,40 | 22,30 | 22,40 | -0,88% | 283,00 |
| 08.09.2025 | 23,00 | 23,00 | 22,40 | 22,60 | 1,35% | 80,00 |
| 05.09.2025 | 22,20 | 23,00 | 22,20 | 22,30 | -2,19% | 636,00 |
| 04.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 66,00 |
| 03.09.2025 | 22,70 | 22,90 | 22,70 | 22,90 | -0,43% | 110,00 |
| 02.09.2025 | 21,20 | 23,00 | 21,20 | 23,00 | 3,60% | 1.745,00 |
| 01.09.2025 | 21,90 | 22,40 | 21,50 | 22,20 | -0,89% | 4.558,00 |
| 29.08.2025 | 22,30 | 23,50 | 22,00 | 22,40 | -0,88% | 3.029,00 |
| 28.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 23,00 |
| 27.08.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 0,44% | 386,00 |
| 26.08.2025 | 22,40 | 23,00 | 22,30 | 22,70 | 1,79% | 3.248,00 |
| 25.08.2025 | 23,00 | 23,00 | 22,20 | 22,30 | -0,45% | 421,00 |
| 22.08.2025 | 22,40 | 22,40 | 22,30 | 22,40 | 0,00% | 376,00 |
| 21.08.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -1,75% | 945,00 |
| 20.08.2025 | 22,80 | 22,90 | 22,50 | 22,80 | 0,00% | 4.119,00 |
| 19.08.2025 | 22,50 | 22,80 | 22,40 | 22,80 | 0,88% | 1.361,00 |
| 18.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 120,00 |
| 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 |