2,740€
3,40%
Echtzeit-Aktienkurs HWA AG INH.O.N.
Bid:
Ask:
Aktienkurse zur HWA AG INH.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,13% | - |
| 14.08.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 13.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
| 12.08.2025 | 2,70 | 2,82 | 2,70 | 2,82 | -1,74% | 90,00 |
| 11.08.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,71% | - |
| 08.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,34% | - |
| 07.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 06.08.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 2,77% | - |
| 05.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,03% | - |
| 04.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -4,22% | - |
| 01.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 31.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,96% | - |
| 30.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,32% | - |
| 29.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | - |
| 28.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,64% | - |
| 25.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 24.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,33% | - |
| 23.07.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -7,81% | - |
| 22.07.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -1,19% | - |
| 21.07.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -0,59% | - |
| 18.07.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 1,50% | - |
| 17.07.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -15,87% | - |
| 16.07.2025 | 3,97 | 3,97 | 3,97 | 3,97 | -19,80% | - |
| 15.07.2025 | 3,97 | 4,95 | 3,97 | 4,95 | 78,06% | 90,00 |
| 14.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 11.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 10.07.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -6,06% | - |
| 09.07.2025 | 2,77 | 2,97 | 2,77 | 2,97 | 7,61% | 25,00 |
| 08.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 07.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 04.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | - |
| 03.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -5,54% | - |
| 02.07.2025 | 2,70 | 2,89 | 2,70 | 2,89 | 6,64% | 10,00 |
| 01.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 30.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 27.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 26.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 25.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 24.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 23.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 20.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 19.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | - |
| 18.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 17.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 16.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 13.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,09% | - |
| 12.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 11.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 10.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,42% | - |
| 09.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 06.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 05.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 04.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 03.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 02.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 30.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,81% | - |
| 29.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -9,18% | - |
| 28.05.2025 | 2,87 | 3,05 | 2,87 | 3,05 | 8,16% | 100,00 |
| 27.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 26.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 23.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -3,39% | - |
| 22.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 2,79% | - |
| 21.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,77% | - |
| 20.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 19.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 16.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | - |
| 15.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,35% | - |
| 14.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,35% | - |
| 13.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,05% | - |
| 12.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 09.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | - |
| 08.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,00% | - |
| 07.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,38% | - |
| 06.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 05.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,03% | - |
| 02.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 30.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 29.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,02% | - |
| 28.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,44% | - |
| 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% | - |