27,850€
5,09%
Echtzeit-Aktienkurs HAWESKO HOLDING INH O.N.
Bid:
Ask:
Aktienkurse zur HAWESKO HOLDING INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 26,70 | 27,30 | 26,70 | 27,30 | 1,87% | 900,00 |
| 04.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 03.07.2024 | 26,50 | 27,30 | 26,50 | 27,30 | 1,11% | 6,00 |
| 02.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 01.07.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 1,87% | - |
| 28.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 110,00 |
| 27.06.2024 | 26,80 | 26,80 | 26,70 | 26,70 | 0,38% | 590,00 |
| 26.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 24.06.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -5,65% | 54,00 |
| 21.06.2024 | 28,60 | 28,60 | 28,30 | 28,30 | -2,75% | - |
| 20.06.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 19.06.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,02% | - |
| 18.06.2024 | 29,50 | 29,70 | 29,50 | 29,70 | -0,67% | - |
| 17.06.2024 | 29,40 | 30,00 | 29,40 | 29,90 | 1,01% | 40,00 |
| 14.06.2024 | 29,90 | 29,90 | 29,60 | 29,60 | -1,66% | - |
| 13.06.2024 | 29,60 | 30,10 | 29,60 | 30,10 | -4,75% | - |
| 12.06.2024 | 30,70 | 31,60 | 30,70 | 31,60 | 1,28% | 80,00 |
| 11.06.2024 | 30,40 | 31,20 | 30,40 | 31,20 | 1,96% | - |
| 10.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 07.06.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 0,65% | - |
| 06.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 05.06.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,98% | - |
| 04.06.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,62% | - |
| 03.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,01% | - |
| 31.05.2024 | 29,80 | 29,90 | 29,80 | 29,90 | 0,34% | - |
| 30.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 29.05.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 28.05.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 27.05.2024 | 29,80 | 29,90 | 29,80 | 29,90 | 0,34% | 52,00 |
| 24.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 23.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,37% | - |
| 22.05.2024 | 29,60 | 30,20 | 29,50 | 29,50 | 0,00% | 200,00 |
| 21.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 20.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,97% | - |
| 17.05.2024 | 29,50 | 30,30 | 29,40 | 30,30 | 2,02% | 500,00 |
| 16.05.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 15.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | - |
| 14.05.2024 | 29,20 | 29,60 | 29,20 | 29,50 | 1,37% | 10,00 |
| 13.05.2024 | 29,80 | 29,80 | 29,10 | 29,10 | -3,32% | - |
| 10.05.2024 | 29,70 | 30,10 | 29,70 | 30,10 | 0,33% | - |
| 09.05.2024 | 30,10 | 30,10 | 30,00 | 30,00 | -0,33% | - |
| 08.05.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 2,03% | - |
| 07.05.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 06.05.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,01% | - |
| 03.05.2024 | 29,70 | 29,70 | 29,60 | 29,60 | -0,34% | - |
| 02.05.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
| 30.04.2024 | 29,40 | 30,30 | 29,40 | 30,30 | 4,84% | - |
| 29.04.2024 | 29,40 | 29,40 | 28,90 | 28,90 | 0,00% | - |
| 26.04.2024 | 29,70 | 29,70 | 28,90 | 28,90 | -5,25% | - |
| 25.04.2024 | 30,20 | 30,50 | 30,20 | 30,50 | -0,97% | - |
| 24.04.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 6,21% | 200,00 |
| 23.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 22.04.2024 | 28,50 | 28,80 | 28,50 | 28,80 | -0,69% | 13,00 |
| 19.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 18.04.2024 | 28,80 | 28,80 | 28,70 | 28,70 | -0,69% | - |
| 17.04.2024 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 16.04.2024 | 28,70 | 28,90 | 28,70 | 28,90 | -0,69% | - |
| 15.04.2024 | 28,80 | 29,10 | 28,80 | 29,10 | 1,39% | - |
| 12.04.2024 | 28,50 | 28,70 | 28,50 | 28,70 | -0,35% | - |
| 11.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 10.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 09.04.2024 | 28,90 | 29,00 | 28,90 | 28,90 | -1,37% | 10,00 |
| 08.04.2024 | 28,80 | 29,30 | 28,80 | 29,30 | 1,03% | 34,00 |
| 05.04.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 1,75% | - |
| 04.04.2024 | 28,60 | 28,60 | 28,50 | 28,50 | -0,70% | - |
| 03.04.2024 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | - |
| 02.04.2024 | 28,60 | 28,80 | 28,50 | 28,50 | -0,70% | - |
| 28.03.2024 | 28,40 | 28,70 | 28,40 | 28,70 | -1,03% | - |
| 27.03.2024 | 28,90 | 29,00 | 28,70 | 29,00 | 1,05% | 100,00 |
| 26.03.2024 | 28,80 | 28,80 | 28,70 | 28,70 | -0,35% | - |
| 25.03.2024 | 29,10 | 29,10 | 28,70 | 28,80 | 0,00% | - |
| 22.03.2024 | 29,10 | 29,10 | 28,80 | 28,80 | -0,35% | 50,00 |
| 21.03.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 1,05% | - |
| 20.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 19.03.2024 | 28,90 | 28,90 | 28,80 | 28,80 | 0,70% | - |
| 18.03.2024 | 28,70 | 28,70 | 28,60 | 28,60 | -0,35% | - |
| 15.03.2024 | 28,60 | 28,70 | 28,60 | 28,70 | 0,35% | - |
| 14.03.2024 | 28,50 | 28,60 | 28,50 | 28,60 | -0,69% | - |
| 13.03.2024 | 29,10 | 29,10 | 28,80 | 28,80 | 1,41% | - |
| 12.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 11.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 08.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | - |
| 07.03.2024 | 29,00 | 29,30 | 28,60 | 28,60 | -0,69% | 25,00 |
| 06.03.2024 | 28,90 | 28,90 | 28,80 | 28,80 | -0,35% | 10,00 |