14,900€
-0,33%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,95 | 15,00 | 14,80 | 14,90 | -0,33% | 721,00 |
| 08.10.2026 | 14,95 | 15,00 | 14,80 | 14,95 | 0,00% | 80,00 |
| 07.10.2026 | 15,00 | 15,00 | 14,80 | 14,95 | 0,00% | 1.003,00 |
| 06.10.2026 | 15,00 | 15,00 | 14,90 | 14,95 | 0,00% | 492,00 |
| 05.10.2026 | 14,85 | 15,00 | 14,80 | 14,95 | 0,34% | 1.781,00 |
| 02.10.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 356,00 |
| 01.10.2026 | 15,70 | 15,70 | 14,90 | 14,90 | -4,79% | 3.460,00 |
| 30.09.2026 | 15,75 | 15,75 | 15,45 | 15,65 | -0,32% | 10,00 |
| 29.09.2026 | 15,65 | 15,70 | 15,45 | 15,70 | 0,96% | 1.437,00 |
| 28.09.2026 | 15,45 | 15,85 | 15,45 | 15,55 | -0,32% | 2.321,00 |
| 25.09.2026 | 15,60 | 15,60 | 15,45 | 15,60 | 0,00% | 505,00 |
| 24.09.2026 | 15,70 | 15,70 | 15,50 | 15,60 | -0,95% | 34,00 |
| 23.09.2026 | 15,60 | 15,80 | 15,60 | 15,75 | 0,64% | 1.347,00 |
| 22.09.2026 | 15,60 | 15,65 | 15,50 | 15,65 | -0,95% | 133,00 |
| 21.09.2026 | 15,60 | 16,15 | 15,60 | 15,80 | 1,28% | 2.092,00 |
| 18.09.2026 | 15,75 | 15,75 | 15,50 | 15,60 | -0,64% | 330,00 |
| 17.09.2026 | 15,75 | 15,75 | 15,45 | 15,70 | -0,32% | 1.009,00 |
| 16.09.2026 | 16,25 | 16,25 | 15,60 | 15,75 | -2,48% | 3.593,00 |
| 15.09.2026 | 16,55 | 16,55 | 16,00 | 16,15 | -0,31% | 284,00 |
| 14.09.2026 | 16,00 | 16,25 | 16,00 | 16,20 | 0,62% | 489,00 |
| 11.09.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -0,62% | 80,00 |
| 10.09.2026 | 16,25 | 16,25 | 16,10 | 16,20 | 0,62% | 41,00 |
| 09.09.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -1,53% | 30,00 |
| 08.09.2026 | 16,55 | 16,55 | 16,35 | 16,35 | -1,21% | 50,00 |
| 07.09.2026 | 16,60 | 16,60 | 16,10 | 16,55 | 1,85% | 1.683,00 |
| 04.09.2026 | 16,15 | 16,25 | 16,00 | 16,25 | -0,31% | 1.005,00 |
| 03.09.2026 | 16,30 | 16,30 | 16,05 | 16,30 | -0,31% | 845,00 |
| 02.09.2026 | 16,70 | 16,85 | 16,15 | 16,35 | -0,30% | 1.273,00 |
| 01.09.2026 | 16,80 | 16,80 | 16,20 | 16,40 | -2,38% | 526,00 |
| 31.08.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 1,51% | 2.011,00 |
| 28.08.2026 | 16,45 | 16,60 | 16,40 | 16,55 | -0,90% | 2.800,00 |
| 27.08.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | 185,00 |
| 26.08.2026 | 16,40 | 16,90 | 16,40 | 16,60 | 0,30% | 1.355,00 |
| 25.08.2026 | 16,85 | 16,85 | 16,50 | 16,55 | -0,90% | 1.673,00 |
| 24.08.2026 | 17,00 | 17,30 | 16,55 | 16,70 | -1,18% | 1.808,00 |
| 21.08.2026 | 17,35 | 17,35 | 16,75 | 16,90 | 0,00% | 138,00 |
| 20.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | 25,00 |
| 19.08.2026 | 17,10 | 17,10 | 16,75 | 16,95 | 0,30% | 677,00 |
| 18.08.2026 | 17,00 | 17,05 | 16,90 | 16,90 | -1,17% | 2.354,00 |
| 17.08.2026 | 17,20 | 17,20 | 17,00 | 17,10 | 0,59% | 255,00 |
| 14.08.2026 | 17,20 | 17,40 | 16,90 | 17,00 | -2,30% | 8.435,00 |
| 13.08.2026 | 17,65 | 17,80 | 17,40 | 17,40 | -2,52% | 738,00 |
| 12.08.2026 | 17,20 | 17,90 | 16,95 | 17,85 | -2,99% | 4.828,00 |
| 11.08.2026 | 17,85 | 18,40 | 17,75 | 18,40 | 1,10% | 1.797,00 |
| 10.08.2026 | 18,20 | 18,20 | 18,00 | 18,20 | 1,96% | 948,00 |
| 07.08.2026 | 17,95 | 17,95 | 17,55 | 17,85 | 0,00% | 2.586,00 |
| 06.08.2026 | 17,85 | 17,85 | 17,50 | 17,85 | -1,11% | 1.068,00 |
| 05.08.2026 | 17,90 | 18,15 | 17,85 | 18,05 | -2,70% | 320,00 |
| 04.08.2026 | 17,95 | 18,55 | 17,95 | 18,55 | 3,92% | 1.720,00 |
| 03.08.2026 | 18,05 | 18,50 | 17,70 | 17,85 | 0,56% | 161,00 |
| 31.07.2026 | 17,90 | 18,30 | 17,70 | 17,75 | 0,28% | 1.619,00 |
| 30.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 311,00 |
| 29.07.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 0,28% | 13,00 |
| 28.07.2026 | 17,80 | 17,80 | 17,65 | 17,65 | -0,84% | 10,00 |
| 27.07.2026 | 17,95 | 18,40 | 17,80 | 17,80 | -1,66% | 816,00 |
| 24.07.2026 | 17,75 | 18,10 | 17,75 | 18,10 | 0,00% | 138,00 |
| 23.07.2026 | 18,00 | 18,15 | 18,00 | 18,10 | -0,55% | 612,00 |
| 22.07.2026 | 18,90 | 18,90 | 18,20 | 18,20 | -1,09% | 1.342,00 |
| 21.07.2026 | 18,15 | 19,00 | 18,15 | 18,40 | 2,22% | 7.841,00 |
| 20.07.2026 | 17,80 | 18,00 | 17,80 | 18,00 | 0,00% | 685,00 |
| 17.07.2026 | 17,90 | 18,05 | 17,90 | 18,00 | 1,41% | 488,00 |
| 16.07.2026 | 17,55 | 17,80 | 17,50 | 17,75 | 0,57% | 211,00 |
| 15.07.2026 | 17,85 | 17,85 | 17,60 | 17,65 | -1,94% | 1.236,00 |
| 14.07.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 0,28% | 90,00 |
| 13.07.2026 | 17,80 | 18,30 | 17,70 | 17,95 | -0,83% | 810,00 |
| 10.07.2026 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | 75,00 |
| 09.07.2026 | 18,70 | 18,70 | 17,95 | 18,10 | -1,90% | 2.786,00 |
| 08.07.2026 | 17,90 | 18,45 | 17,90 | 18,45 | 1,65% | 1.048,00 |
| 07.07.2026 | 17,65 | 18,15 | 17,35 | 18,15 | 3,12% | 1.625,00 |
| 06.07.2026 | 17,15 | 17,60 | 17,15 | 17,60 | 0,86% | 398,00 |
| 03.07.2026 | 17,60 | 17,60 | 17,25 | 17,45 | 0,00% | 1.062,00 |
| 02.07.2026 | 17,25 | 17,55 | 17,25 | 17,45 | -0,85% | 137,00 |
| 01.07.2026 | 17,15 | 17,60 | 16,95 | 17,60 | 2,92% | 2.443,00 |
| 30.06.2026 | 17,65 | 17,65 | 16,70 | 17,10 | -2,01% | 2.287,00 |
| 29.06.2026 | 17,25 | 17,60 | 17,20 | 17,45 | -1,13% | 694,00 |
| 26.06.2026 | 17,40 | 17,90 | 17,40 | 17,65 | 0,00% | 2.094,00 |
| 25.06.2026 | 17,50 | 17,70 | 17,50 | 17,65 | -1,94% | 2.556,00 |
| 24.06.2026 | 18,30 | 18,40 | 18,00 | 18,00 | -1,64% | 460,00 |
| 23.06.2026 | 18,90 | 18,90 | 18,20 | 18,30 | 2,23% | 1.355,00 |
| 22.06.2026 | 18,00 | 18,60 | 17,75 | 17,90 | -2,45% | 1.335,00 |
| 19.06.2026 | 18,15 | 18,40 | 18,00 | 18,35 | 4,86% | 372,00 |
| 18.06.2026 | 18,00 | 18,00 | 17,50 | 17,50 | -1,69% | 1.807,00 |
| 17.06.2026 | 18,70 | 19,00 | 17,20 | 17,80 | -5,32% | 11.850,00 |
| 16.06.2026 | 19,00 | 19,00 | 18,65 | 18,80 | -1,05% | 399,00 |
| 15.06.2026 | 19,65 | 19,65 | 18,80 | 19,00 | -0,52% | 1.282,00 |
| 12.06.2026 | 18,30 | 19,50 | 18,30 | 19,10 | -0,52% | 3.514,00 |
| 11.06.2026 | 19,50 | 19,55 | 19,20 | 19,20 | -4,00% | 1.527,00 |
| 10.06.2026 | 20,20 | 20,30 | 19,85 | 20,00 | 1,27% | 2.313,00 |
| 09.06.2026 | 20,20 | 20,20 | 19,75 | 19,75 | -1,00% | 2.519,00 |
| 08.06.2026 | 20,10 | 20,30 | 19,65 | 19,95 | 0,25% | 2.869,00 |
| 05.06.2026 | 20,30 | 20,40 | 19,90 | 19,90 | -1,49% | 897,00 |
| 04.06.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 403,00 |
| 03.06.2026 | 20,00 | 20,30 | 19,70 | 19,90 | -1,00% | 1.119,00 |
| 02.06.2026 | 19,85 | 20,10 | 19,85 | 20,10 | 0,50% | 440,00 |
| 01.06.2026 | 20,40 | 20,40 | 19,90 | 20,00 | -0,99% | 4.599,00 |
| 29.05.2026 | 20,00 | 20,40 | 19,90 | 20,20 | 1,00% | 2.069,00 |
| 28.05.2026 | 20,10 | 20,20 | 19,80 | 20,00 | -1,96% | 3.509,00 |
| 27.05.2026 | 20,00 | 20,40 | 19,90 | 20,40 | 2,00% | 751,00 |
| 26.05.2026 | 19,75 | 20,00 | 19,75 | 20,00 | 1,27% | 417,00 |
| 25.05.2026 | 20,00 | 20,00 | 19,60 | 19,75 | -0,50% | 82,00 |