27,350€
2,05%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,95 | 28,50 | 26,60 | 27,30 | 1,87% | 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% | - |
| 07.11.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 0,86% | - |
| 06.11.2024 | 23,20 | 23,30 | 23,20 | 23,30 | -0,85% | - |
| 05.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 04.11.2024 | 23,40 | 23,90 | 23,40 | 23,70 | 2,16% | 100,00 |
| 01.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 31.10.2024 | 24,30 | 24,30 | 23,20 | 23,20 | -1,28% | 85,00 |
| 30.10.2024 | 23,80 | 23,80 | 23,50 | 23,50 | -1,26% | 200,00 |
| 29.10.2024 | 24,80 | 24,80 | 23,80 | 23,80 | -4,80% | 200,00 |
| 28.10.2024 | 26,00 | 26,00 | 25,00 | 25,00 | -0,40% | 150,00 |
| 25.10.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 24.10.2024 | 25,40 | 25,60 | 25,00 | 25,00 | -1,96% | 117,00 |
| 23.10.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 22.10.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 25,00 |
| 21.10.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 18.10.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 17.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 16.10.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -1,93% | - |
| 15.10.2024 | 25,70 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 14.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 400,00 |
| 11.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 10.10.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 0,00% | 200,00 |
| 09.10.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 0,38% | - |
| 08.10.2024 | 25,90 | 26,00 | 25,90 | 26,00 | 0,78% | - |
| 07.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.10.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 70,00 |
| 03.10.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 02.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 01.10.2024 | 25,80 | 25,90 | 25,70 | 25,70 | -1,15% | - |
| 30.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 27.09.2024 | 25,70 | 26,00 | 25,70 | 26,00 | -1,14% | - |
| 26.09.2024 | 25,50 | 26,30 | 25,50 | 26,30 | 1,54% | 30,00 |
| 25.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 24.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 23.09.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 2,75% | - |
| 20.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 19.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 18.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 17.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.09.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,17% | - |
| 13.09.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 0,78% | - |
| 12.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 11.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 10.09.2024 | 25,70 | 25,80 | 25,50 | 25,50 | -4,85% | - |
| 09.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
| 06.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 05.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 04.09.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 03.09.2024 | 26,50 | 26,90 | 26,50 | 26,90 | 3,46% | - |
| 02.09.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -2,62% | - |
| 30.08.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | - |
| 29.08.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 4,25% | - |
| 28.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,89% | - |
| 27.08.2024 | 26,10 | 26,40 | 26,00 | 26,40 | 2,72% | 57,00 |
| 26.08.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | 134,00 |
| 23.08.2024 | 25,90 | 25,90 | 25,60 | 25,60 | -3,03% | - |
| 22.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 21.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 20.08.2024 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 19.08.2024 | 26,90 | 26,90 | 26,40 | 26,40 | 1,54% | 90,00 |
| 16.08.2024 | 26,10 | 26,10 | 26,00 | 26,00 | -1,89% | - |
| 15.08.2024 | 25,40 | 26,50 | 25,40 | 26,50 | 4,74% | - |
| 14.08.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 13.08.2024 | 25,30 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 12.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 09.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 08.08.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 07.08.2024 | 24,70 | 25,10 | 24,70 | 25,10 | -4,92% | - |
| 06.08.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -0,38% | - |