3,080€
4,05%
Echtzeit-Aktienkurs HWA AG
Bid:
Ask:
Aktienkurse zur HWA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,08 | 3,08 | 2,96 | 2,96 | 0,00% | - |
| 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% | - |
| 27.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 26.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 25.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 17,50% | - |
| 22.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,44% | - |
| 21.11.2024 | 2,50 | 2,50 | 2,49 | 2,49 | -0,70% | 200,00 |
| 20.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,07% | - |
| 19.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 18.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -2,03% | - |
| 15.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -8,64% | - |
| 14.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,41% | - |
| 13.11.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,60% | - |
| 12.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,76% | - |
| 11.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 08.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,58% | - |
| 07.11.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 1,79% | - |