2,270€
9,13%
Echtzeit-Aktienkurs HWA AG
Bid:
Ask:
Aktienkurse zur HWA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,27 | 2,41 | 2,08 | 2,31 | 11,06% | - |
| 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% | - |
| 06.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,18% | - |
| 05.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -7,10% | - |
| 04.11.2024 | 2,87 | 3,23 | 2,87 | 3,23 | 14,37% | 143,00 |
| 01.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 4,58% | - |
| 31.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -8,38% | - |
| 30.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,60% | - |
| 29.10.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,60% | - |
| 28.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -5,65% | - |
| 25.10.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -1,12% | - |
| 24.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 23.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -6,28% | - |
| 22.10.2024 | 3,37 | 3,37 | 3,37 | 3,37 | -0,52% | - |
| 21.10.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -4,48% | - |
| 18.10.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -8,64% | - |
| 17.10.2024 | 3,47 | 3,88 | 3,47 | 3,88 | 29,41% | 3.000,00 |
| 16.10.2024 | 2,66 | 3,00 | 2,66 | 3,00 | 54,55% | - |
| 15.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 5,77% | - |
| 14.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -5,45% | - |
| 11.10.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 4,76% | - |
| 10.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,40% | - |
| 09.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,78% | - |
| 08.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,85% | - |
| 07.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,63% | - |
| 04.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 03.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -15,62% | - |
| 02.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,19% | - |
| 01.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 30.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -12,90% | - |
| 27.09.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -4,91% | - |
| 26.09.2024 | 2,86 | 3,56 | 2,64 | 2,87 | 63,00% | 3.221,00 |
| 25.09.2024 | 1,43 | 1,76 | 1,43 | 1,76 | 31,58% | 470,00 |
| 24.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -8,98% | - |
| 23.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -6,70% | - |
| 20.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 5,29% | - |
| 19.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -9,09% | - |
| 18.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 10,65% | - |
| 17.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -7,65% | - |
| 16.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -8,50% | - |
| 13.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,99% | - |
| 12.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 11.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,02% | - |
| 10.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,67% | - |
| 09.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -5,45% | - |
| 06.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,00% | - |
| 05.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -9,09% | - |
| 04.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 03.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,92% | - |
| 02.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -9,17% | - |
| 30.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 600,00 |
| 29.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |