14,400€
-0,35%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 22.10.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 21.10.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,70% | - |
| 20.10.2026 | 14,15 | 14,35 | 14,15 | 14,35 | 1,41% | - |
| 19.10.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 3,66% | - |
| 16.10.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 15.10.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 1,47% | - |
| 14.10.2026 | 14,60 | 14,60 | 13,65 | 13,65 | -7,77% | 600,00 |
| 13.10.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,02% | - |
| 12.10.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | - |
| 09.10.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 08.10.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,34% | - |
| 07.10.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -0,34% | - |
| 06.10.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |
| 05.10.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 1,36% | - |
| 02.10.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 01.10.2026 | 15,45 | 15,45 | 14,75 | 14,75 | -3,59% | 400,00 |
| 30.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 29.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | - |
| 28.09.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,32% | - |
| 25.09.2026 | 15,45 | 15,45 | 15,40 | 15,40 | -0,65% | - |
| 24.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 23.09.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 1,62% | - |
| 22.09.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,00% | - |
| 21.09.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 2,66% | - |
| 18.09.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | 20,00 |
| 17.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 16.09.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 3,49% | 66,00 |
| 15.09.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -2,17% | - |
| 14.09.2026 | 15,35 | 16,10 | 15,35 | 16,10 | 0,94% | 430,00 |
| 11.09.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 10.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 09.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 04.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 03.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 02.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 01.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 31.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,53% | - |
| 28.08.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 27.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | - |
| 26.08.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 25.08.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
| 24.08.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 21.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -3,21% | - |
| 20.08.2026 | 16,60 | 17,15 | 16,60 | 17,15 | 0,88% | 60,00 |
| 19.08.2026 | 16,85 | 17,00 | 16,85 | 17,00 | 0,00% | 100,00 |
| 18.08.2026 | 16,85 | 17,00 | 16,85 | 17,00 | 0,29% | 50,00 |
| 17.08.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -0,88% | - |
| 14.08.2026 | 17,25 | 17,25 | 17,10 | 17,10 | -1,16% | 240,00 |
| 13.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 12.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,55% | - |
| 11.08.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,28% | - |
| 10.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,95% | - |
| 07.08.2026 | 17,45 | 17,95 | 17,45 | 17,95 | 2,57% | 2.000,00 |
| 06.08.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,51% | 200,00 |
| 05.08.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 2,28% | - |
| 04.08.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 03.08.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,68% | - |
| 31.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | - |
| 30.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | - |
| 29.07.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -1,70% | - |
| 28.07.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | - |
| 27.07.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 24.07.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 23.07.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -2,74% | - |
| 22.07.2026 | 17,90 | 18,25 | 17,90 | 18,25 | 4,58% | 100,00 |
| 21.07.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
| 20.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | - |
| 17.07.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -3,09% | - |
| 16.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 15.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 2,29% | - |
| 14.07.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -2,79% | - |
| 13.07.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 1,99% | - |
| 10.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | - |
| 09.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 2,59% | - |
| 08.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 07.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | - |
| 06.07.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,30% | - |
| 03.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 02.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 01.07.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |
| 30.06.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,45% | - |
| 29.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 26.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,02% | - |
| 25.06.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -3,34% | - |
| 24.06.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | - |
| 23.06.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 22.06.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | - |
| 19.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 18.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 17.06.2026 | 18,45 | 18,45 | 18,00 | 18,00 | -2,44% | 120,00 |
| 16.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -3,15% | - |
| 15.06.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 1,33% | - |
| 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% | - |