26,050€
-0,57%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,10 | 26,20 | 25,15 | 25,15 | -4,01% | - |
| 05.06.2025 | 25,80 | 26,20 | 25,80 | 26,20 | -0,38% | - |
| 04.06.2025 | 25,70 | 26,30 | 25,60 | 26,30 | 2,33% | 640,00 |
| 03.06.2025 | 25,40 | 25,70 | 24,80 | 25,70 | 0,00% | 777,00 |
| 02.06.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 1,98% | 620,00 |
| 30.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 29.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 28.05.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 1,20% | 270,00 |
| 27.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 26.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 23.05.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -0,40% | - |
| 22.05.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 1,21% | - |
| 21.05.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 20.05.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -0,40% | - |
| 19.05.2025 | 25,30 | 25,30 | 24,90 | 24,90 | -0,80% | 30,00 |
| 16.05.2025 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | 1.145,00 |
| 15.05.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 14.05.2025 | 24,70 | 24,80 | 24,70 | 24,80 | -0,80% | - |
| 13.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -1,19% | - |
| 12.05.2025 | 24,60 | 25,30 | 24,60 | 25,30 | 2,85% | 40,00 |
| 09.05.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 0,41% | - |
| 08.05.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,81% | - |
| 07.05.2025 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | 250,00 |
| 06.05.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,40% | 200,00 |
| 05.05.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 2,45% | 10,00 |
| 02.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,39% | - |
| 30.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | - |
| 29.04.2025 | 25,50 | 25,50 | 25,40 | 25,40 | 4,53% | - |
| 28.04.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,67% | - |
| 25.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 24.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 22,00 |
| 23.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | - |
| 22.04.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 17.04.2025 | 24,10 | 24,30 | 24,10 | 24,30 | -2,02% | - |
| 16.04.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 15.04.2025 | 23,10 | 24,40 | 23,10 | 24,40 | 6,09% | 80,00 |
| 14.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 11.04.2025 | 22,90 | 22,90 | 22,80 | 22,80 | 0,00% | - |
| 10.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | - |
| 09.04.2025 | 22,80 | 23,30 | 22,80 | 23,30 | -1,27% | - |
| 08.04.2025 | 22,40 | 23,60 | 22,40 | 23,60 | 3,06% | 398,00 |
| 07.04.2025 | 23,60 | 23,60 | 22,00 | 22,90 | -2,55% | 130,00 |
| 04.04.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -2,49% | - |
| 03.04.2025 | 24,30 | 24,30 | 24,10 | 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% | - |