22,950€
1,10%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,85 | 23,35 | 22,70 | 22,90 | 0,88% | - |
| 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% | - |
| 05.08.2024 | 26,40 | 26,50 | 26,40 | 26,50 | -2,21% | - |
| 02.08.2024 | 26,50 | 27,10 | 26,30 | 27,10 | 2,65% | - |
| 01.08.2024 | 26,90 | 26,90 | 26,40 | 26,40 | -0,75% | 28,00 |
| 31.07.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 30.07.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -3,25% | 100,00 |
| 29.07.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 2,59% | - |
| 26.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | - |
| 25.07.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | - |
| 24.07.2024 | 27,10 | 27,10 | 26,90 | 26,90 | -0,37% | - |
| 23.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,53% | - |
| 22.07.2024 | 28,10 | 28,10 | 27,70 | 27,70 | -2,12% | - |
| 19.07.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | - |
| 18.07.2024 | 26,80 | 28,20 | 26,80 | 28,20 | 5,62% | - |
| 17.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 16.07.2024 | 26,50 | 26,90 | 26,50 | 26,90 | 1,89% | - |
| 15.07.2024 | 26,60 | 26,70 | 26,40 | 26,40 | -1,86% | 27,00 |
| 12.07.2024 | 27,10 | 27,20 | 26,90 | 26,90 | -0,74% | - |
| 11.07.2024 | 27,20 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 10.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 09.07.2024 | 26,90 | 27,10 | 26,90 | 27,10 | -0,73% | - |
| 08.07.2024 | 26,60 | 27,30 | 26,60 | 27,30 | 0,00% | - |