20,050€
3,35%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 1,29% | - |
| 06.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 05.11.2025 | 20,70 | 20,70 | 20,00 | 20,00 | -3,38% | 275,00 |
| 04.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 03.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 31.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 30.10.2025 | 20,90 | 20,90 | 20,30 | 20,30 | -3,33% | - |
| 29.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.10.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | - |
| 24.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 23.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 90,00 |
| 22.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 21.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 20.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 17.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 16.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 15.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 14.10.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -1,39% | 115,00 |
| 13.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 10.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 08.10.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 07.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 06.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 03.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 02.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 01.10.2025 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | 33,00 |
| 30.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | - |
| 26.09.2025 | 21,60 | 22,30 | 21,60 | 22,30 | 2,76% | 45,00 |
| 25.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 24.09.2025 | 22,30 | 22,70 | 21,80 | 21,80 | -2,24% | 150,00 |
| 23.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -4,29% | - |
| 22.09.2025 | 21,30 | 23,30 | 21,30 | 23,30 | 8,88% | 3.250,00 |
| 19.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 17.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | 200,00 |
| 16.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 15.09.2025 | 21,90 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 12.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -2,88% | - |
| 11.09.2025 | 22,55 | 22,60 | 22,20 | 22,55 | 0,67% | - |
| 10.09.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 08.09.2025 | 22,50 | 22,70 | 22,20 | 22,40 | 0,45% | - |
| 05.09.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 04.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 03.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,74% | - |
| 02.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 01.09.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 29.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 28.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 27.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 26.08.2025 | 22,10 | 22,70 | 22,10 | 22,30 | 0,90% | 1.077,00 |
| 25.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,78% | - |
| 22.08.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | 615,00 |
| 21.08.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -2,60% | 1.602,00 |
| 20.08.2025 | 22,30 | 23,10 | 22,30 | 23,10 | 3,13% | 312,00 |
| 19.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,86% | - |
| 18.08.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 3,56% | 100,00 |
| 15.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 14.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 13.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 12.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 11.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 08.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -5,76% | - |
| 07.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 06.08.2025 | 22,60 | 24,40 | 22,60 | 24,40 | 7,02% | 119,00 |
| 05.08.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 04.08.2025 | 22,90 | 23,00 | 22,80 | 22,80 | -0,87% | 20,00 |
| 01.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 31.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 30.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 29.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | - |
| 25.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 24.07.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 210,00 |
| 23.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 22.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | - |
| 21.07.2025 | 22,90 | 23,20 | 22,90 | 23,20 | 0,87% | 90,00 |
| 18.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 16.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 15.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 14.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 11.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 08.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 07.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 04.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 02.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 01.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 30.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 27.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 25.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 24.06.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,00% | 25,00 |
| 23.06.2025 | 23,40 | 23,60 | 22,70 | 23,20 | -3,33% | 105,00 |
| 20.06.2025 | 23,70 | 24,00 | 23,70 | 24,00 | -2,44% | - |