19,525€
2,76%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 11.06.2026 | 18,55 | 19,00 | 18,55 | 19,00 | -4,28% | 2,00 |
| 10.06.2026 | 19,85 | 20,30 | 19,85 | 19,85 | 0,00% | 22,00 |
| 09.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 08.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,76% | - |
| 05.06.2026 | 19,85 | 19,85 | 19,70 | 19,70 | -0,76% | 100,00 |
| 04.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -3,64% | - |
| 03.06.2026 | 19,85 | 20,60 | 19,85 | 20,60 | 4,30% | 70,00 |
| 02.06.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -0,75% | - |
| 01.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 29.05.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 28.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | - |
| 27.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 26.05.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -0,25% | - |
| 25.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 22.05.2026 | 19,70 | 20,80 | 19,70 | 20,80 | 5,05% | 1.150,00 |
| 21.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 20.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | - |
| 19.05.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 18.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 15.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 14.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 13.05.2026 | 19,65 | 20,40 | 19,65 | 20,40 | 0,49% | 100,00 |
| 12.05.2026 | 19,90 | 20,30 | 19,90 | 20,30 | 4,10% | 200,00 |
| 11.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 08.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | - |
| 07.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | - |
| 06.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 05.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 04.05.2026 | 20,10 | 20,60 | 20,10 | 20,60 | 2,49% | 28,00 |
| 30.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 29.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 28.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 27.04.2026 | 20,10 | 20,50 | 20,10 | 20,40 | 0,99% | 200,00 |
| 24.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 23.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 189,00 |
| 22.04.2026 | 20,40 | 20,50 | 20,40 | 20,50 | 1,49% | 61,00 |
| 21.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 20.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 10.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 09.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 02.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 01.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 31.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 30.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 26.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 25.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 24.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 23.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 20.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 19.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -2,22% | - |
| 18.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 17.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.03.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 0,49% | 75,00 |
| 13.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 12.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 11.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | - |
| 09.03.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -5,98% | - |
| 06.03.2026 | 20,00 | 20,90 | 20,00 | 20,90 | 0,48% | 75,00 |
| 05.03.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 2,46% | 50,00 |
| 04.03.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 03.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 02.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 27.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 26.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 24.02.2026 | 20,10 | 20,50 | 20,10 | 20,50 | -0,49% | 132,00 |
| 23.02.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 1,48% | 250,00 |
| 20.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 19.02.2026 | 20,30 | 20,50 | 20,30 | 20,40 | 1,49% | 386,00 |
| 18.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 17.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 16.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 13.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 12.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 11.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 10.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 09.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | - |
| 06.02.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 05.02.2026 | 19,75 | 20,10 | 19,75 | 19,85 | 1,53% | 190,00 |
| 04.02.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 03.02.2026 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 60,00 |
| 02.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 30.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | - |
| 29.01.2026 | 19,75 | 20,50 | 19,75 | 20,50 | 4,06% | 200,00 |
| 28.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -4,83% | - |
| 27.01.2026 | 20,00 | 20,70 | 20,00 | 20,70 | 0,98% | 100,00 |
| 26.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 23.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 22.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |