27,300€
4,20%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 27,50 | 28,60 | 27,00 | 27,40 | 4,58% | 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 |
| 07.11.2024 | 23,60 | 23,70 | 23,50 | 23,70 | 2,60% | 4,00 |
| 06.11.2024 | 23,30 | 23,70 | 23,00 | 23,10 | -1,70% | 1.043,00 |
| 05.11.2024 | 23,80 | 24,00 | 23,50 | 23,50 | -0,84% | 1.237,00 |
| 04.11.2024 | 23,80 | 23,90 | 23,60 | 23,70 | 0,42% | 2.444,00 |
| 01.11.2024 | 24,20 | 24,20 | 23,40 | 23,60 | -0,42% | 178,00 |
| 31.10.2024 | 24,70 | 24,70 | 23,30 | 23,70 | -3,66% | 623,00 |
| 30.10.2024 | 24,00 | 24,80 | 22,90 | 24,60 | 1,65% | 13.689,00 |
| 29.10.2024 | 24,80 | 24,80 | 23,70 | 24,20 | -3,20% | 1.978,00 |
| 28.10.2024 | 25,10 | 25,50 | 24,60 | 25,00 | -1,19% | 2.903,00 |
| 25.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 24.10.2024 | 25,50 | 25,60 | 25,10 | 25,10 | -1,18% | 476,00 |
| 23.10.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | 396,00 |
| 22.10.2024 | 25,60 | 25,60 | 25,50 | 25,60 | 0,00% | 250,00 |
| 21.10.2024 | 25,90 | 25,90 | 25,50 | 25,60 | -0,39% | 358,00 |
| 18.10.2024 | 25,90 | 25,90 | 25,60 | 25,70 | -0,39% | 180,00 |
| 17.10.2024 | 25,50 | 25,80 | 25,40 | 25,80 | 0,78% | 600,00 |
| 16.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 15.10.2024 | 26,60 | 26,60 | 25,20 | 25,50 | -2,30% | 733,00 |
| 14.10.2024 | 25,90 | 26,20 | 25,90 | 26,10 | 0,77% | 440,00 |
| 11.10.2024 | 26,70 | 26,70 | 25,80 | 25,90 | -1,15% | 1.971,00 |
| 10.10.2024 | 26,30 | 26,30 | 26,00 | 26,20 | 0,00% | 250,00 |
| 09.10.2024 | 26,10 | 26,20 | 26,00 | 26,20 | 0,00% | 291,00 |
| 08.10.2024 | 26,00 | 26,60 | 26,00 | 26,20 | -0,76% | 266,00 |
| 07.10.2024 | 26,10 | 26,40 | 26,10 | 26,40 | 0,38% | 51,00 |
| 04.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 03.10.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | 113,00 |
| 02.10.2024 | 27,00 | 27,00 | 26,00 | 26,30 | -2,23% | 216,00 |
| 01.10.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 2,67% | 22,00 |
| 30.09.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 0,00% | 336,00 |
| 27.09.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 18,00 |
| 26.09.2024 | 25,70 | 26,30 | 25,70 | 26,00 | 1,17% | 426,00 |
| 25.09.2024 | 26,20 | 26,20 | 25,70 | 25,70 | -1,15% | 365,00 |
| 24.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | 126,00 |
| 23.09.2024 | 26,40 | 26,50 | 26,20 | 26,30 | -0,38% | 59,00 |
| 20.09.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 2,72% | 1.411,00 |
| 19.09.2024 | 26,00 | 26,00 | 25,60 | 25,70 | -0,39% | 2.395,00 |
| 18.09.2024 | 25,50 | 26,00 | 25,50 | 25,80 | 1,57% | 407,00 |
| 17.09.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 0,40% | 116,00 |
| 16.09.2024 | 25,50 | 25,80 | 25,30 | 25,30 | -1,56% | 500,00 |
| 13.09.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | 117,00 |
| 12.09.2024 | 26,10 | 26,80 | 26,00 | 26,00 | 0,78% | 1.517,00 |
| 11.09.2024 | 25,50 | 25,80 | 25,50 | 25,80 | 0,39% | 225,00 |
| 10.09.2024 | 26,00 | 26,00 | 25,70 | 25,70 | -0,77% | 380,00 |
| 09.09.2024 | 27,20 | 27,20 | 25,90 | 25,90 | -4,78% | 1.498,00 |
| 06.09.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -0,37% | 36,00 |
| 05.09.2024 | 27,00 | 27,40 | 26,90 | 27,30 | 0,37% | 390,00 |
| 04.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 03.09.2024 | 26,90 | 27,40 | 26,90 | 27,10 | 0,00% | 316,00 |
| 02.09.2024 | 27,20 | 27,20 | 26,60 | 27,10 | 1,50% | 65,00 |
| 30.08.2024 | 26,90 | 27,20 | 26,70 | 26,70 | -2,55% | 494,00 |
| 29.08.2024 | 27,10 | 27,40 | 27,00 | 27,40 | 0,37% | 505,00 |
| 28.08.2024 | 25,80 | 28,00 | 25,40 | 27,30 | 3,80% | 2.373,00 |
| 27.08.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 0,77% | 18,00 |
| 26.08.2024 | 26,00 | 26,20 | 26,00 | 26,10 | 0,77% | 275,00 |
| 23.08.2024 | 26,20 | 26,20 | 25,60 | 25,90 | 0,00% | 58,00 |
| 22.08.2024 | 26,90 | 26,90 | 25,30 | 25,90 | -2,26% | 1.403,00 |
| 21.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | - |
| 20.08.2024 | 26,20 | 26,30 | 26,00 | 26,20 | -0,76% | 427,00 |
| 19.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 381,00 |
| 16.08.2024 | 26,10 | 26,20 | 26,00 | 26,20 | 0,00% | 185,00 |
| 15.08.2024 | 26,40 | 26,50 | 26,10 | 26,20 | 1,55% | 209,00 |
| 14.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.08.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 1,96% | 400,00 |
| 12.08.2024 | 25,70 | 25,70 | 25,40 | 25,50 | -0,39% | 807,00 |
| 09.08.2024 | 25,00 | 26,00 | 25,00 | 25,60 | -0,39% | 93,00 |
| 08.08.2024 | 25,30 | 25,70 | 25,10 | 25,70 | 0,78% | 1.128,00 |
| 07.08.2024 | 25,40 | 26,20 | 25,10 | 25,50 | 2,00% | 1.154,00 |
| 06.08.2024 | 26,60 | 26,60 | 25,00 | 25,00 | -6,02% | 1.516,00 |