22,750€
6,31%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | - |
| 18.06.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -3,83% | - |
| 17.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 16.06.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -3,37% | 118,00 |
| 13.06.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 2,30% | - |
| 12.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -5,78% | - |
| 11.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 6,95% | - |
| 10.06.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 1,17% | - |
| 09.06.2025 | 25,90 | 25,90 | 25,60 | 25,60 | -1,16% | - |
| 06.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 05.06.2025 | 25,80 | 26,20 | 25,80 | 26,20 | -0,38% | - |
| 04.06.2025 | 25,70 | 26,30 | 25,60 | 26,30 | 2,33% | 640,00 |
| 03.06.2025 | 25,40 | 25,70 | 24,80 | 25,70 | 0,00% | 777,00 |
| 02.06.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 1,98% | 620,00 |
| 30.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 29.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 28.05.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 1,20% | 270,00 |
| 27.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 26.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 23.05.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -0,40% | - |
| 22.05.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 1,21% | - |
| 21.05.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 20.05.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -0,40% | - |
| 19.05.2025 | 25,30 | 25,30 | 24,90 | 24,90 | -0,80% | 30,00 |
| 16.05.2025 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | 1.145,00 |
| 15.05.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 14.05.2025 | 24,70 | 24,80 | 24,70 | 24,80 | -0,80% | - |
| 13.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -1,19% | - |
| 12.05.2025 | 24,60 | 25,30 | 24,60 | 25,30 | 2,85% | 40,00 |
| 09.05.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 0,41% | - |
| 08.05.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,81% | - |
| 07.05.2025 | 25,20 | 25,20 | 24,70 | 24,70 | -1,98% | 250,00 |
| 06.05.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,40% | 200,00 |
| 05.05.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 2,45% | 10,00 |