19,275€
0,39%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 20,00 | 20,50 | 19,75 | 19,85 | 0,00% | 1.630,00 |
| 21.05.2026 | 20,00 | 20,00 | 19,75 | 19,85 | -0,25% | 316,00 |
| 20.05.2026 | 20,20 | 20,30 | 19,90 | 19,90 | -1,97% | 1.657,00 |
| 19.05.2026 | 19,80 | 20,30 | 19,80 | 20,30 | 2,01% | 1.000,00 |
| 18.05.2026 | 19,85 | 20,30 | 19,80 | 19,90 | -0,50% | 1.745,00 |
| 15.05.2026 | 20,40 | 20,50 | 20,00 | 20,00 | -1,48% | 1.529,00 |
| 14.05.2026 | 20,50 | 20,50 | 20,20 | 20,30 | 2,01% | 257,00 |
| 13.05.2026 | 19,95 | 20,40 | 19,90 | 19,90 | 0,51% | 442,00 |
| 12.05.2026 | 20,20 | 20,20 | 19,80 | 19,80 | -2,46% | 1.243,00 |
| 11.05.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 66,00 |
| 08.05.2026 | 20,00 | 20,30 | 19,75 | 20,30 | 0,50% | 3.573,00 |
| 07.05.2026 | 20,80 | 20,80 | 20,10 | 20,20 | 0,00% | 299,00 |
| 06.05.2026 | 20,30 | 20,30 | 20,00 | 20,20 | -1,46% | 2.955,00 |
| 05.05.2026 | 20,60 | 20,60 | 20,20 | 20,50 | 0,00% | 399,00 |
| 04.05.2026 | 20,20 | 20,80 | 20,20 | 20,50 | 0,99% | 447,00 |
| 30.04.2026 | 20,40 | 20,50 | 20,10 | 20,30 | -1,93% | 1.222,00 |
| 29.04.2026 | 20,10 | 20,80 | 20,10 | 20,70 | 1,47% | 1.039,00 |
| 28.04.2026 | 20,20 | 20,40 | 20,10 | 20,40 | 0,49% | 515,00 |
| 27.04.2026 | 20,00 | 20,50 | 20,00 | 20,30 | 0,00% | 3.356,00 |
| 24.04.2026 | 20,40 | 20,50 | 20,30 | 20,30 | -0,49% | 189,00 |
| 23.04.2026 | 20,60 | 20,60 | 20,30 | 20,40 | 0,00% | 462,00 |
| 22.04.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,49% | 112,00 |
| 21.04.2026 | 20,90 | 20,90 | 20,20 | 20,30 | 0,00% | 1.146,00 |
| 20.04.2026 | 20,00 | 20,60 | 20,00 | 20,30 | -0,49% | 1.059,00 |
| 17.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 16.04.2026 | 20,60 | 20,60 | 20,10 | 20,20 | -2,88% | 2.165,00 |
| 15.04.2026 | 20,90 | 21,00 | 20,80 | 20,80 | 2,46% | 245,00 |
| 14.04.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | 12,00 |
| 13.04.2026 | 20,50 | 20,60 | 20,20 | 20,30 | 0,00% | 1.126,00 |
| 10.04.2026 | 20,30 | 20,60 | 20,20 | 20,30 | 0,00% | 1.025,00 |
| 09.04.2026 | 20,30 | 20,30 | 20,20 | 20,30 | 1,00% | 1.227,00 |
| 08.04.2026 | 20,00 | 20,10 | 20,00 | 20,10 | 0,00% | 4,00 |
| 07.04.2026 | 20,10 | 20,30 | 20,00 | 20,10 | 1,01% | 152,00 |
| 02.04.2026 | 20,30 | 20,30 | 19,90 | 19,90 | -1,00% | 221,00 |
| 01.04.2026 | 20,20 | 20,20 | 20,00 | 20,10 | 0,50% | 274,00 |
| 31.03.2026 | 20,10 | 20,10 | 19,80 | 20,00 | -0,99% | 466,00 |
| 30.03.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 1,00% | 464,00 |
| 27.03.2026 | 19,90 | 20,00 | 19,90 | 20,00 | -0,99% | 88,00 |
| 26.03.2026 | 20,30 | 20,30 | 20,10 | 20,20 | -0,49% | 108,00 |
| 25.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 24.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.03.2026 | 21,00 | 21,00 | 20,00 | 20,00 | -1,48% | 520,00 |
| 20.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 280,00 |
| 19.03.2026 | 20,40 | 20,40 | 20,10 | 20,30 | 0,00% | 42,00 |
| 18.03.2026 | 20,40 | 20,80 | 20,00 | 20,30 | -0,98% | 1.391,00 |
| 17.03.2026 | 20,40 | 20,50 | 20,00 | 20,50 | 0,49% | 1.752,00 |
| 16.03.2026 | 21,50 | 21,50 | 20,00 | 20,40 | -1,45% | 3.023,00 |
| 13.03.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | 109,00 |
| 12.03.2026 | 20,30 | 20,80 | 20,30 | 20,50 | -1,91% | 492,00 |
| 11.03.2026 | 21,00 | 21,00 | 20,00 | 20,90 | 2,45% | 3.844,00 |
| 10.03.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 0,00% | 4.258,00 |
| 09.03.2026 | 20,40 | 20,50 | 20,00 | 20,40 | 0,49% | 1.487,00 |
| 06.03.2026 | 20,40 | 20,40 | 20,10 | 20,30 | -0,98% | 792,00 |
| 05.03.2026 | 20,50 | 20,80 | 20,20 | 20,50 | 0,00% | 5.338,00 |
| 04.03.2026 | 20,00 | 20,80 | 20,00 | 20,50 | -0,97% | 1.061,00 |
| 03.03.2026 | 20,80 | 21,10 | 20,30 | 20,70 | 2,48% | 3.115,00 |
| 02.03.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -1,94% | 44,00 |
| 27.02.2026 | 20,70 | 20,70 | 20,20 | 20,60 | 0,98% | 538,00 |
| 26.02.2026 | 20,50 | 20,50 | 20,20 | 20,40 | -0,49% | 158,00 |
| 25.02.2026 | 20,10 | 20,50 | 20,10 | 20,50 | 0,00% | 284,00 |
| 24.02.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 0,49% | 170,00 |
| 23.02.2026 | 21,00 | 21,00 | 20,10 | 20,40 | 0,49% | 516,00 |
| 20.02.2026 | 20,60 | 20,60 | 20,10 | 20,30 | -0,98% | 504,00 |
| 19.02.2026 | 20,50 | 20,80 | 20,10 | 20,50 | -0,97% | 636,00 |
| 18.02.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 0,98% | 1.572,00 |
| 17.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | 35,00 |
| 16.02.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | 228,00 |
| 13.02.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -1,46% | 48,00 |
| 12.02.2026 | 20,60 | 20,60 | 20,10 | 20,60 | 0,98% | 1.083,00 |
| 11.02.2026 | 20,50 | 20,90 | 19,70 | 20,40 | -1,45% | 3.824,00 |
| 10.02.2026 | 20,30 | 21,20 | 20,20 | 20,70 | 1,97% | 2.092,00 |
| 09.02.2026 | 21,20 | 21,20 | 20,10 | 20,30 | -0,49% | 4.943,00 |
| 06.02.2026 | 20,00 | 20,50 | 20,00 | 20,40 | 0,49% | 1.739,00 |
| 05.02.2026 | 20,20 | 20,30 | 20,10 | 20,30 | 1,75% | 465,00 |
| 04.02.2026 | 20,10 | 20,20 | 19,95 | 19,95 | 0,50% | 814,00 |
| 03.02.2026 | 20,10 | 20,10 | 19,70 | 19,85 | -2,22% | 573,00 |
| 02.02.2026 | 20,40 | 20,40 | 20,10 | 20,30 | 0,00% | 629,00 |
| 30.01.2026 | 20,30 | 20,30 | 20,10 | 20,30 | -0,49% | 76,00 |
| 29.01.2026 | 20,50 | 20,50 | 20,10 | 20,40 | 0,99% | 1.335,00 |
| 28.01.2026 | 20,10 | 20,20 | 19,90 | 20,20 | -0,49% | 697,00 |
| 27.01.2026 | 20,70 | 20,70 | 20,10 | 20,30 | -1,46% | 525,00 |
| 26.01.2026 | 20,90 | 21,00 | 20,30 | 20,60 | -0,48% | 590,00 |
| 23.01.2026 | 21,80 | 21,80 | 20,00 | 20,70 | -1,43% | 1.649,00 |
| 22.01.2026 | 20,90 | 21,00 | 20,60 | 21,00 | 0,96% | 385,00 |
| 21.01.2026 | 20,70 | 21,10 | 20,30 | 20,80 | 0,48% | 7.471,00 |