3,090€
6,55%
Echtzeit-Aktienkurs HWA AG
Bid:
Ask:
Aktienkurse zur HWA AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
24.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
23.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
22.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
17.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,06% | - |
16.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
15.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
14.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
11.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
10.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,05% | - |
09.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,41% | - |
08.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,35% | - |
07.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 3,65% | - |
04.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,80% | - |
03.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
02.04.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 1,35% | 4.725,00 |
01.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
31.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -5,73% | - |
28.03.2025 | 2,94 | 3,14 | 2,94 | 3,14 | 6,80% | 100,00 |
27.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
26.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
25.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
24.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
21.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
20.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
19.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
18.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
17.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
14.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,82% | - |
13.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
12.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
11.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
10.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
07.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
06.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
05.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
04.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
03.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
28.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
27.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
26.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
25.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
24.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
21.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
20.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | - |
19.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
18.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
17.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
14.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
13.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
12.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
11.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
10.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -10,67% | - |
07.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 4,17% | - |
06.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
05.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 6,52% | - |
04.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -9,21% | - |
03.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -10,06% | - |
31.01.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,31% | - |
30.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,70% | - |
29.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 67,62% | - |
28.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
27.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
24.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
23.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
22.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
21.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | - |
20.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
17.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
16.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
15.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
14.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
13.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 8,74% | - |
10.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
09.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 10,00 |
08.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
07.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
06.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
03.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -10,34% | - |
02.01.2025 | 2,10 | 2,32 | 2,10 | 2,32 | 20,21% | 35,00 |
30.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
27.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
23.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
20.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
19.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -8,26% | - |
18.12.2024 | 2,00 | 2,18 | 2,00 | 2,18 | 9,00% | 500,00 |
17.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
16.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
13.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 6,25% | - |
12.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -11,93% | - |
11.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | - |
10.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
09.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -6,90% | - |
06.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 8,11% | - |
04.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -7,50% | - |
03.12.2024 | 2,46 | 2,46 | 2,40 | 2,40 | -1,64% | 20,00 |
02.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
29.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
28.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -10,29% | - |