24,000€
-0,83%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,45 | 24,50 | 23,40 | 24,10 | -0,41% | - |
| 02.04.2025 | 24,30 | 24,30 | 24,20 | 24,20 | 0,00% | - |
| 01.04.2025 | 24,30 | 24,30 | 24,20 | 24,20 | -0,82% | - |
| 31.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 28.03.2025 | 24,50 | 24,50 | 24,40 | 24,40 | -2,40% | - |
| 27.03.2025 | 24,30 | 25,00 | 24,30 | 25,00 | 2,88% | 350,00 |
| 26.03.2025 | 24,40 | 24,40 | 24,30 | 24,30 | 0,00% | - |
| 25.03.2025 | 24,40 | 24,40 | 24,30 | 24,30 | 0,00% | - |
| 24.03.2025 | 24,60 | 24,60 | 24,30 | 24,30 | 1,25% | - |
| 21.03.2025 | 24,30 | 24,30 | 24,00 | 24,00 | -2,04% | - |
| 20.03.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | 50,00 |
| 19.03.2025 | 24,30 | 24,30 | 24,20 | 24,30 | 0,00% | - |
| 18.03.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | - |
| 17.03.2025 | 25,00 | 25,00 | 23,90 | 24,20 | 0,00% | 200,00 |
| 14.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 13.03.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 12.03.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 11.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 10.03.2025 | 24,40 | 24,90 | 24,20 | 24,20 | 1,26% | - |
| 07.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 06.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 05.03.2025 | 24,20 | 24,30 | 24,20 | 24,20 | -1,22% | 610,00 |
| 04.03.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 03.03.2025 | 24,40 | 24,70 | 24,40 | 24,70 | 1,23% | - |
| 28.02.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -0,41% | - |
| 27.02.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 2,08% | 90,00 |
| 26.02.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 70,00 |
| 25.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 24.02.2025 | 24,70 | 24,70 | 24,60 | 24,60 | 2,07% | - |
| 21.02.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 0,00% | 250,00 |
| 20.02.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 19.02.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 18.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 17.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 80,00 |
| 14.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 13.02.2025 | 24,20 | 24,20 | 24,10 | 24,10 | 0,84% | - |
| 12.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 11.02.2025 | 24,00 | 24,10 | 24,00 | 24,00 | 0,42% | - |
| 10.02.2025 | 23,60 | 23,90 | 23,60 | 23,90 | -3,24% | - |
| 07.02.2025 | 24,80 | 24,80 | 24,40 | 24,70 | 2,92% | 100,00 |
| 06.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 05.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 04.02.2025 | 23,70 | 24,00 | 23,70 | 23,70 | -0,84% | 300,00 |
| 03.02.2025 | 23,90 | 24,20 | 23,90 | 23,90 | -0,42% | 150,00 |
| 31.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 29.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -3,27% | - |
| 28.01.2025 | 24,10 | 24,50 | 24,00 | 24,50 | 2,08% | 2,00 |
| 27.01.2025 | 24,10 | 24,10 | 24,00 | 24,00 | -0,41% | - |
| 24.01.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 23.01.2025 | 24,10 | 24,10 | 24,00 | 24,00 | 0,42% | - |
| 22.01.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 21.01.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 20.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | 400,00 |
| 17.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 16.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 15.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 14.01.2025 | 25,10 | 25,10 | 24,70 | 24,70 | -1,20% | - |
| 13.01.2025 | 25,10 | 25,50 | 25,00 | 25,00 | 0,81% | 155,00 |
| 10.01.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -3,13% | - |
| 09.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 08.01.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -3,02% | - |
| 07.01.2025 | 25,90 | 26,50 | 25,70 | 26,50 | 2,32% | 100,00 |
| 06.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 03.01.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,78% | - |
| 02.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 30.12.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,54% | - |
| 27.12.2024 | 27,20 | 27,20 | 25,90 | 25,90 | -6,50% | 212,00 |
| 23.12.2024 | 26,60 | 28,00 | 26,60 | 27,70 | 3,36% | 201,00 |
| 20.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 5,93% | - |
| 19.12.2024 | 25,40 | 25,60 | 25,30 | 25,30 | -0,78% | 200,00 |
| 18.12.2024 | 27,20 | 27,20 | 25,50 | 25,50 | -2,67% | 40,00 |
| 17.12.2024 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | - |
| 16.12.2024 | 25,30 | 25,90 | 25,30 | 25,90 | 3,19% | 125,00 |
| 13.12.2024 | 26,00 | 26,00 | 25,00 | 25,10 | -4,56% | 157,00 |
| 12.12.2024 | 24,00 | 26,30 | 24,00 | 26,30 | 10,04% | 290,00 |
| 11.12.2024 | 23,00 | 23,90 | 23,00 | 23,90 | 5,29% | - |
| 10.12.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,73% | - |
| 09.12.2024 | 23,90 | 23,90 | 22,80 | 23,10 | -4,55% | 200,00 |
| 06.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | - |
| 05.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 04.12.2024 | 23,90 | 24,00 | 23,90 | 24,00 | -1,64% | - |
| 03.12.2024 | 23,90 | 24,40 | 23,90 | 24,40 | 5,63% | - |
| 02.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | - |
| 29.11.2024 | 23,30 | 23,30 | 22,80 | 22,80 | -0,87% | - |
| 28.11.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 3,14% | 69,00 |
| 27.11.2024 | 22,40 | 22,40 | 22,30 | 22,30 | -0,89% | - |
| 26.11.2024 | 22,50 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 25.11.2024 | 22,60 | 22,70 | 22,40 | 22,40 | -1,75% | 545,00 |
| 22.11.2024 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | - |
| 21.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 20.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 19.11.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | 80,00 |
| 18.11.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -1,67% | - |
| 15.11.2024 | 23,50 | 24,00 | 23,50 | 24,00 | 3,45% | 100,00 |
| 14.11.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -1,28% | - |
| 13.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -2,08% | - |
| 12.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 11.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | - |
| 08.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |