Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2021 | 59,60 | 59,60 | 59,60 | 59,60 | 2,41% | - |
| 27.10.2021 | 58,20 | 58,20 | 58,20 | 58,20 | -13,91% | - |
| 21.10.2021 | 67,60 | 67,60 | 67,60 | 67,60 | 0,00% | - |
| 19.10.2021 | 67,60 | 67,60 | 67,60 | 67,60 | 0,00% | - |
| 05.10.2021 | 67,60 | 67,60 | 67,60 | 67,60 | 3,52% | - |
| 08.09.2021 | 65,30 | 65,30 | 65,30 | 65,30 | 0,00% | - |
| 07.09.2021 | 65,30 | 65,30 | 65,30 | 65,30 | -2,83% | - |
| 06.09.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 03.09.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 01.09.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 31.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 24.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 19.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 18.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 17.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 13.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 12.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 03.08.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 27.07.2021 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
| 22.07.2021 | 67,20 | 67,20 | 67,20 | 67,20 | -0,30% | - |
| 21.07.2021 | 66,40 | 67,40 | 66,40 | 67,40 | 1,51% | - |
| 20.07.2021 | 66,40 | 66,40 | 66,40 | 66,40 | 0,00% | - |
| 19.07.2021 | 73,60 | 73,60 | 66,40 | 66,40 | -9,78% | - |
| 16.07.2021 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 15.07.2021 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 14.07.2021 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 13.07.2021 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 12.07.2021 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 09.07.2021 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 08.07.2021 | 73,60 | 73,60 | 73,60 | 73,60 | 2,79% | - |
| 07.07.2021 | 63,60 | 71,60 | 63,60 | 71,60 | 12,58% | - |
| 06.07.2021 | 63,60 | 71,60 | 63,60 | 63,60 | 0,00% | - |
| 05.07.2021 | 63,60 | 71,60 | 63,60 | 63,60 | 0,00% | - |
| 02.07.2021 | 63,60 | 71,60 | 63,60 | 63,60 | -11,17% | - |
| 01.07.2021 | 63,60 | 71,60 | 63,60 | 71,60 | 12,58% | - |
| 30.06.2021 | 71,60 | 71,60 | 63,60 | 63,60 | 0,00% | - |
| 29.06.2021 | 63,60 | 63,60 | 59,60 | 63,60 | 0,00% | - |
| 28.06.2021 | 59,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 25.06.2021 | 59,60 | 63,60 | 59,60 | 59,60 | 5,30% | - |
| 24.06.2021 | 56,60 | 63,60 | 56,60 | 56,60 | -11,01% | - |
| 23.06.2021 | 63,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 18.06.2021 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 17.06.2021 | 59,60 | 63,60 | 59,60 | 59,60 | 0,00% | - |
| 16.06.2021 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 15.06.2021 | 59,60 | 63,60 | 59,60 | 59,60 | -6,29% | - |
| 14.06.2021 | 59,60 | 63,60 | 59,60 | 63,60 | 0,00% | - |
| 10.06.2021 | 63,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 09.06.2021 | 59,60 | 63,60 | 59,60 | 59,60 | 0,00% | - |
| 08.06.2021 | 59,60 | 63,60 | 59,60 | 59,60 | -6,29% | - |
| 07.06.2021 | 59,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 04.06.2021 | 59,60 | 63,60 | 59,60 | 59,60 | -6,29% | - |
| 03.06.2021 | 63,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 02.06.2021 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 01.06.2021 | 59,60 | 63,60 | 59,60 | 59,60 | 0,00% | - |
| 31.05.2021 | 63,60 | 63,60 | 59,60 | 59,60 | 0,00% | - |
| 28.05.2021 | 59,60 | 63,60 | 59,60 | 59,60 | -6,29% | - |
| 27.05.2021 | 59,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 26.05.2021 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
| 25.05.2021 | 63,60 | 63,60 | 59,60 | 59,60 | 4,01% | - |
| 21.05.2021 | 55,30 | 57,30 | 55,30 | 57,30 | 3,62% | - |
| 20.05.2021 | 55,30 | 57,30 | 55,30 | 55,30 | 0,00% | - |
| 19.05.2021 | 55,30 | 57,30 | 55,30 | 55,30 | 0,00% | - |
| 18.05.2021 | 59,60 | 59,60 | 55,30 | 55,30 | -13,05% | - |
| 17.05.2021 | 59,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 13.05.2021 | 63,60 | 63,60 | 59,60 | 59,60 | 0,00% | - |
| 12.05.2021 | 59,60 | 63,60 | 59,60 | 59,60 | 0,00% | - |
| 11.05.2021 | 59,60 | 63,60 | 59,60 | 59,60 | -6,29% | - |
| 10.05.2021 | 63,60 | 63,60 | 59,60 | 63,60 | 0,00% | - |
| 07.05.2021 | 59,60 | 63,60 | 59,60 | 63,60 | 0,00% | - |
| 06.05.2021 | 59,60 | 63,60 | 59,60 | 63,60 | 6,71% | - |
| 05.05.2021 | 63,60 | 63,60 | 59,60 | 59,60 | -6,29% | - |
| 04.05.2021 | 51,10 | 63,60 | 51,10 | 63,60 | 24,46% | - |
| 03.05.2021 | 51,10 | 55,10 | 51,10 | 51,10 | 0,00% | - |
| 30.04.2021 | 51,10 | 55,10 | 51,10 | 51,10 | 0,00% | - |
| 29.04.2021 | 51,10 | 55,10 | 51,10 | 51,10 | 0,00% | - |
| 28.04.2021 | 51,10 | 55,10 | 51,10 | 51,10 | 0,00% | - |
| 27.04.2021 | 51,10 | 51,10 | 48,70 | 51,10 | -7,26% | - |
| 26.04.2021 | 55,10 | 55,10 | 51,10 | 55,10 | 0,00% | - |
| 22.04.2021 | 51,10 | 55,10 | 51,10 | 55,10 | 7,83% | - |
| 21.04.2021 | 51,10 | 55,10 | 51,10 | 51,10 | 0,00% | - |
| 20.04.2021 | 55,60 | 63,60 | 51,10 | 51,10 | -8,09% | - |
| 19.04.2021 | 55,60 | 55,60 | 55,60 | 55,60 | -12,58% | - |
| 16.04.2021 | 63,60 | 63,60 | 55,60 | 63,60 | 14,39% | - |
| 15.04.2021 | 63,60 | 63,60 | 55,60 | 55,60 | -12,58% | - |
| 14.04.2021 | 63,60 | 63,60 | 55,60 | 63,60 | 14,39% | - |
| 13.04.2021 | 63,60 | 63,60 | 55,60 | 55,60 | 0,00% | - |
| 12.04.2021 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 07.04.2021 | 63,60 | 63,60 | 55,60 | 55,60 | -12,58% | - |
| 06.04.2021 | 63,60 | 63,60 | 55,60 | 63,60 | 14,39% | - |
| 01.04.2021 | 55,60 | 63,60 | 55,60 | 55,60 | -12,58% | - |
| 31.03.2021 | 63,60 | 63,60 | 55,60 | 63,60 | 14,39% | - |
| 30.03.2021 | 55,60 | 63,60 | 55,60 | 55,60 | 0,00% | - |
| 29.03.2021 | 55,60 | 55,60 | 55,60 | 55,60 | -12,58% | - |
| 26.03.2021 | 63,60 | 63,60 | 55,60 | 63,60 | 0,00% | - |
| 25.03.2021 | 63,60 | 63,60 | 55,60 | 63,60 | 14,39% | - |
| 23.03.2021 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 22.03.2021 | 55,60 | 63,60 | 55,60 | 55,60 | 0,00% | - |
| 19.03.2021 | 63,60 | 63,60 | 55,60 | 55,60 | 0,00% | - |
| 18.03.2021 | 55,60 | 55,60 | 55,60 | 55,60 | -12,58% | - |
| 17.03.2021 | 55,60 | 63,60 | 55,60 | 63,60 | 0,00% | - |