2,270€
0,44%
Echtzeit-Aktienkurs HWA AG
Bid:
Ask:
Aktienkurse zur HWA AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,27 | 2,37 | 2,18 | 2,27 | 0,44% | - |
| 21.01.2025 | 2,27 | 2,34 | 2,19 | 2,26 | 0,00% | - |
| 20.01.2025 | 2,29 | 2,34 | 2,19 | 2,26 | -2,16% | - |
| 17.01.2025 | 2,29 | 2,34 | 2,29 | 2,31 | -0,43% | - |
| 16.01.2025 | 2,32 | 2,32 | 2,26 | 2,32 | -0,43% | - |
| 15.01.2025 | 2,27 | 2,33 | 2,16 | 2,33 | 0,43% | - |
| 14.01.2025 | 2,27 | 2,32 | 2,22 | 2,32 | 0,00% | - |
| 13.01.2025 | 2,36 | 2,37 | 2,23 | 2,32 | -2,11% | - |
| 10.01.2025 | 2,24 | 2,44 | 2,23 | 2,37 | 5,80% | - |
| 09.01.2025 | 2,20 | 2,27 | 2,18 | 2,24 | 2,28% | - |
| 08.01.2025 | 2,20 | 2,23 | 2,19 | 2,19 | 0,00% | - |
| 07.01.2025 | 2,20 | 2,23 | 2,18 | 2,19 | -0,45% | - |
| 06.01.2025 | 2,23 | 2,28 | 2,18 | 2,20 | -1,79% | - |
| 03.01.2025 | 2,21 | 2,24 | 2,15 | 2,24 | 1,82% | - |
| 02.01.2025 | 2,23 | 2,24 | 2,19 | 2,20 | -1,35% | - |
| 30.12.2024 | 2,15 | 2,26 | 2,15 | 2,23 | 1,36% | 56,00 |
| 27.12.2024 | 2,01 | 2,23 | 2,00 | 2,20 | 8,37% | - |
| 23.12.2024 | 2,03 | 2,12 | 1,97 | 2,03 | 0,00% | - |
| 20.12.2024 | 2,03 | 2,12 | 2,02 | 2,03 | 0,00% | - |
| 19.12.2024 | 2,07 | 2,12 | 2,00 | 2,03 | -2,64% | - |
| 18.12.2024 | 2,07 | 2,16 | 1,98 | 2,09 | 0,24% | - |
| 17.12.2024 | 2,09 | 2,16 | 2,01 | 2,08 | -0,95% | - |
| 16.12.2024 | 2,13 | 2,19 | 2,07 | 2,10 | -1,18% | - |
| 13.12.2024 | 2,20 | 2,27 | 2,12 | 2,13 | -3,41% | - |
| 12.12.2024 | 2,12 | 2,21 | 2,07 | 2,20 | 3,53% | - |
| 11.12.2024 | 2,28 | 2,28 | 2,11 | 2,13 | -7,21% | - |
| 10.12.2024 | 2,29 | 2,35 | 2,03 | 2,29 | 0,44% | 28.200,00 |
| 09.12.2024 | 2,42 | 2,42 | 2,26 | 2,28 | -2,98% | 800,00 |
| 06.12.2024 | 2,49 | 2,51 | 2,27 | 2,35 | -6,00% | 61.250,00 |
| 05.12.2024 | 2,48 | 2,50 | 2,32 | 2,50 | -0,79% | - |
| 04.12.2024 | 2,30 | 2,52 | 2,30 | 2,52 | 9,57% | - |
| 03.12.2024 | 2,56 | 2,61 | 2,20 | 2,30 | -8,73% | - |
| 02.12.2024 | 2,55 | 2,65 | 2,48 | 2,52 | 0,00% | - |
| 29.11.2024 | 2,55 | 2,65 | 2,46 | 2,52 | 0,00% | - |
| 28.11.2024 | 2,55 | 2,62 | 2,49 | 2,52 | 0,00% | - |
| 27.11.2024 | 2,84 | 2,84 | 2,44 | 2,52 | -10,00% | 7.800,00 |
| 25.11.2024 | 2,82 | 2,88 | 2,70 | 2,80 | 0,72% | - |
| 22.11.2024 | 2,88 | 2,88 | 2,78 | 2,78 | 13,20% | - |
| 21.11.2024 | 2,51 | 2,56 | 2,37 | 2,46 | -1,42% | - |
| 20.11.2024 | 2,51 | 2,56 | 2,49 | 2,49 | 0,00% | - |
| 19.11.2024 | 2,56 | 2,63 | 2,49 | 2,49 | 0,00% | 100,00 |
| 18.11.2024 | 2,54 | 2,56 | 2,49 | 2,49 | 0,00% | 171,00 |
| 15.11.2024 | 2,56 | 2,56 | 2,49 | 2,49 | -14,02% | - |
| 14.11.2024 | 2,86 | 2,97 | 2,86 | 2,90 | 1,86% | - |
| 13.11.2024 | 2,93 | 3,00 | 2,83 | 2,84 | -1,83% | - |
| 12.11.2024 | 2,95 | 3,02 | 2,90 | 2,90 | -0,61% | - |
| 11.11.2024 | 3,00 | 3,07 | 2,92 | 2,92 | -1,79% | - |
| 08.11.2024 | 3,00 | 3,06 | 2,92 | 2,97 | 0,00% | - |
| 07.11.2024 | 3,02 | 3,06 | 2,92 | 2,97 | 1,82% | - |
| 06.11.2024 | 3,00 | 3,07 | 2,92 | 2,92 | -2,37% | - |
| 05.11.2024 | 3,02 | 3,09 | 2,93 | 2,99 | 0,00% | - |
| 04.11.2024 | 2,88 | 3,11 | 2,88 | 2,99 | 3,68% | - |
| 01.11.2024 | 2,83 | 2,93 | 2,77 | 2,88 | 3,82% | - |
| 31.10.2024 | 2,70 | 2,92 | 2,70 | 2,77 | 1,95% | - |
| 30.10.2024 | 2,95 | 2,97 | 2,72 | 2,72 | -6,67% | - |
| 29.10.2024 | 2,93 | 2,99 | 2,90 | 2,92 | -0,60% | - |
| 28.10.2024 | 3,00 | 3,00 | 2,90 | 2,93 | 1,22% | - |
| 25.10.2024 | 3,15 | 3,25 | 2,90 | 2,90 | -4,65% | 847,00 |
| 24.10.2024 | 3,16 | 3,25 | 3,00 | 3,04 | -6,52% | - |
| 23.10.2024 | 3,16 | 3,30 | 3,16 | 3,25 | 1,66% | - |
| 22.10.2024 | 3,37 | 3,50 | 3,20 | 3,20 | -10,43% | - |
| 21.10.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 6,92% | - |
| 18.10.2024 | 3,68 | 3,69 | 3,34 | 3,34 | -5,97% | - |
| 17.10.2024 | 3,64 | 3,82 | 3,55 | 3,55 | 11,67% | 694,00 |
| 16.10.2024 | 3,55 | 3,55 | 3,11 | 3,18 | 38,46% | - |
| 15.10.2024 | 2,23 | 2,33 | 2,23 | 2,30 | 26,21% | - |
| 14.10.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -5,50% | - |
| 11.10.2024 | 2,03 | 2,08 | 1,93 | 1,93 | -6,84% | - |
| 10.10.2024 | 2,03 | 2,07 | 1,98 | 2,07 | 5,41% | 250,00 |
| 09.10.2024 | 2,05 | 2,05 | 1,96 | 1,96 | -7,50% | - |
| 08.10.2024 | 1,89 | 2,12 | 1,89 | 2,12 | 11,11% | - |
| 07.10.2024 | 1,82 | 1,91 | 1,80 | 1,91 | 6,93% | - |
| 04.10.2024 | 1,91 | 1,94 | 1,78 | 1,78 | -5,61% | - |
| 03.10.2024 | 2,07 | 2,07 | 1,89 | 1,89 | -10,08% | - |
| 02.10.2024 | 2,26 | 2,28 | 2,07 | 2,10 | -6,30% | 430,00 |
| 01.10.2024 | 2,35 | 2,44 | 2,23 | 2,24 | -11,41% | - |
| 30.09.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -8,11% | - |
| 27.09.2024 | 2,86 | 2,86 | 2,76 | 2,76 | -8,24% | - |
| 26.09.2024 | 2,76 | 3,00 | 2,74 | 3,00 | 98,83% | - |
| 25.09.2024 | 1,57 | 1,65 | 1,51 | 1,51 | -4,57% | 2.000,00 |
| 24.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,67% | - |
| 23.09.2024 | 1,65 | 1,65 | 1,56 | 1,57 | -2,20% | - |
| 20.09.2024 | 1,58 | 1,61 | 1,58 | 1,61 | -1,62% | - |
| 19.09.2024 | 1,63 | 1,73 | 1,63 | 1,63 | 0,54% | - |
| 18.09.2024 | 1,69 | 1,72 | 1,63 | 1,63 | -3,66% | - |
| 17.09.2024 | 1,69 | 1,76 | 1,69 | 1,69 | 0,53% | - |
| 16.09.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 3,26% | - |
| 13.09.2024 | 1,78 | 1,84 | 1,62 | 1,63 | -8,00% | 2.500,00 |
| 12.09.2024 | 1,78 | 1,87 | 1,77 | 1,77 | -0,99% | - |
| 11.09.2024 | 1,78 | 1,82 | 1,78 | 1,78 | 1,00% | - |
| 10.09.2024 | 1,91 | 1,91 | 1,70 | 1,77 | -6,12% | - |
| 09.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 3,41% | - |
| 06.09.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 1,98% | - |
| 05.09.2024 | 1,96 | 1,96 | 1,78 | 1,78 | -8,18% | - |
| 04.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 03.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 02.09.2024 | 2,12 | 2,19 | 1,94 | 1,94 | -7,56% | - |
| 30.08.2024 | 2,12 | 2,14 | 2,03 | 2,10 | -0,83% | - |
| 29.08.2024 | 2,12 | 2,14 | 2,05 | 2,12 | 0,45% | - |
| 28.08.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,45% | - |