26,300€
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 26,40 | 26,70 | 26,30 | 26,60 | -1,48% | 2.128,00 |
| 02.08.2024 | 26,80 | 27,30 | 26,30 | 27,00 | 1,50% | 879,00 |
| 01.08.2024 | 27,00 | 27,00 | 26,20 | 26,60 | -0,37% | 1.055,00 |
| 31.07.2024 | 27,00 | 27,00 | 26,60 | 26,70 | -3,61% | 978,00 |
| 29.07.2024 | 28,00 | 28,00 | 27,60 | 27,70 | -1,07% | 300,00 |
| 26.07.2024 | 26,90 | 28,00 | 26,80 | 28,00 | 2,56% | 980,00 |
| 25.07.2024 | 26,70 | 27,30 | 26,70 | 27,30 | 2,63% | 525,00 |
| 24.07.2024 | 26,90 | 26,90 | 26,60 | 26,60 | -2,21% | 334,00 |
| 23.07.2024 | 27,50 | 27,50 | 27,00 | 27,20 | -0,37% | 199,00 |
| 22.07.2024 | 28,20 | 28,20 | 27,20 | 27,30 | -3,87% | 1.734,00 |
| 19.07.2024 | 28,50 | 28,50 | 28,40 | 28,40 | -0,35% | 50,00 |
| 18.07.2024 | 27,10 | 28,50 | 27,10 | 28,50 | 6,74% | 863,00 |
| 17.07.2024 | 26,80 | 26,90 | 26,70 | 26,70 | -1,11% | 894,00 |
| 16.07.2024 | 26,90 | 27,00 | 26,70 | 27,00 | 0,75% | 858,00 |
| 15.07.2024 | 26,60 | 26,90 | 26,50 | 26,80 | 0,00% | 873,00 |
| 12.07.2024 | 26,90 | 26,90 | 26,60 | 26,80 | -2,19% | 1.290,00 |
| 11.07.2024 | 27,10 | 27,40 | 27,10 | 27,40 | -0,36% | 1.402,00 |
| 10.07.2024 | 27,50 | 27,50 | 26,90 | 27,50 | 0,36% | 822,00 |
| 09.07.2024 | 26,90 | 27,40 | 26,90 | 27,40 | 0,37% | 1.348,00 |
| 08.07.2024 | 27,60 | 27,60 | 27,30 | 27,30 | 1,87% | 422,00 |
| 05.07.2024 | 26,70 | 28,00 | 26,70 | 26,80 | -0,37% | 2.275,00 |
| 04.07.2024 | 26,80 | 27,30 | 26,80 | 26,90 | 0,75% | 805,00 |
| 03.07.2024 | 26,50 | 27,10 | 26,50 | 26,70 | 0,00% | 679,00 |
| 02.07.2024 | 26,60 | 26,70 | 26,60 | 26,70 | -2,55% | 226,00 |
| 01.07.2024 | 27,90 | 27,90 | 27,20 | 27,40 | 0,37% | 1.438,00 |
| 28.06.2024 | 26,70 | 27,30 | 26,40 | 27,30 | 2,63% | 2.191,00 |
| 27.06.2024 | 26,60 | 26,80 | 26,60 | 26,60 | -0,37% | 191,00 |
| 26.06.2024 | 27,00 | 27,20 | 26,60 | 26,70 | 0,75% | 2.703,00 |
| 25.06.2024 | 26,80 | 26,80 | 26,50 | 26,50 | -2,93% | 173,00 |
| 24.06.2024 | 26,70 | 27,30 | 26,60 | 27,30 | 3,02% | 1.517,00 |
| 21.06.2024 | 28,20 | 28,50 | 26,50 | 26,50 | -7,99% | 3.395,00 |
| 20.06.2024 | 29,40 | 29,40 | 28,80 | 28,80 | -1,71% | 1.368,00 |
| 19.06.2024 | 29,50 | 29,60 | 29,30 | 29,30 | -2,01% | 694,00 |
| 18.06.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,00% | 593,00 |
| 17.06.2024 | 30,30 | 30,30 | 29,90 | 29,90 | 0,67% | 263,00 |
| 14.06.2024 | 29,80 | 29,80 | 29,50 | 29,70 | 1,71% | 997,00 |
| 13.06.2024 | 30,20 | 30,20 | 29,20 | 29,20 | -7,01% | 1.109,00 |
| 12.06.2024 | 31,00 | 31,70 | 31,00 | 31,40 | 0,64% | 392,00 |
| 11.06.2024 | 31,20 | 31,20 | 30,80 | 31,20 | 1,63% | 1.820,00 |
| 10.06.2024 | 31,20 | 31,20 | 30,60 | 30,70 | -0,32% | 917,00 |
| 07.06.2024 | 31,10 | 31,10 | 30,80 | 30,80 | -0,32% | 632,00 |
| 06.06.2024 | 30,50 | 31,70 | 30,50 | 30,90 | 0,00% | 5.019,00 |
| 05.06.2024 | 31,00 | 31,00 | 30,50 | 30,90 | -1,28% | 3.348,00 |
| 04.06.2024 | 30,10 | 31,30 | 30,10 | 31,30 | 5,03% | 1.316,00 |
| 03.06.2024 | 31,60 | 31,60 | 29,80 | 29,80 | -2,30% | 1.948,00 |
| 31.05.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 1,67% | 1.078,00 |
| 30.05.2024 | 30,20 | 30,20 | 29,90 | 30,00 | 0,67% | 120,00 |
| 29.05.2024 | 29,90 | 30,30 | 29,80 | 29,80 | -0,67% | 1.444,00 |
| 28.05.2024 | 29,90 | 30,20 | 29,90 | 30,00 | -0,33% | 437,00 |
| 27.05.2024 | 29,90 | 30,30 | 29,90 | 30,10 | 0,33% | 673,00 |
| 24.05.2024 | 30,10 | 30,10 | 29,90 | 30,00 | -0,33% | 107,00 |
| 23.05.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | 25,00 |
| 22.05.2024 | 30,20 | 30,40 | 29,50 | 30,00 | 0,33% | 2.172,00 |
| 21.05.2024 | 29,90 | 30,40 | 29,80 | 29,90 | 1,36% | 461,00 |
| 20.05.2024 | 30,00 | 30,00 | 29,50 | 29,50 | 0,34% | 650,00 |
| 17.05.2024 | 29,40 | 29,90 | 29,30 | 29,40 | 0,00% | 4.432,00 |