20,300€
3,57%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 02.02.2026 | 20,20 | 20,35 | 20,03 | 20,05 | -1,11% | - |
| 30.01.2026 | 20,55 | 20,55 | 20,08 | 20,28 | -0,37% | 2.093,00 |
| 29.01.2026 | 20,03 | 20,90 | 19,75 | 20,35 | 0,74% | 1.488,00 |
| 28.01.2026 | 20,25 | 20,90 | 20,03 | 20,20 | -0,25% | 4.050,00 |
| 27.01.2026 | 20,50 | 20,55 | 20,25 | 20,25 | -1,46% | - |
| 26.01.2026 | 20,75 | 21,10 | 20,35 | 20,55 | -0,24% | - |
| 23.01.2026 | 20,95 | 21,45 | 19,95 | 20,60 | -0,96% | 279,00 |
| 22.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.01.2026 | 20,80 | 21,40 | 20,28 | 20,80 | -1,19% | - |
| 20.01.2026 | 20,30 | 21,10 | 19,98 | 21,05 | 3,82% | - |
| 19.01.2026 | 21,10 | 21,50 | 20,13 | 20,28 | -2,52% | - |
| 16.01.2026 | 20,80 | 20,95 | 20,75 | 20,80 | 1,96% | - |
| 15.01.2026 | 20,75 | 21,30 | 20,40 | 20,40 | -1,69% | 5.140,00 |
| 14.01.2026 | 20,60 | 21,30 | 20,35 | 20,75 | 0,73% | 2.440,00 |
| 13.01.2026 | 20,35 | 20,70 | 20,13 | 20,60 | 3,52% | 4.110,00 |
| 12.01.2026 | 20,60 | 20,80 | 19,60 | 19,90 | -2,45% | - |
| 09.01.2026 | 20,65 | 20,65 | 20,25 | 20,40 | 0,99% | 600,00 |
| 08.01.2026 | 20,00 | 20,75 | 19,75 | 20,20 | 2,54% | 4.080,00 |
| 07.01.2026 | 19,43 | 19,78 | 19,08 | 19,70 | 0,90% | 4.494,00 |
| 06.01.2026 | 19,18 | 19,53 | 19,15 | 19,53 | 2,23% | - |
| 05.01.2026 | 19,15 | 19,28 | 19,10 | 19,10 | 0,26% | 950,00 |
| 02.01.2026 | 19,15 | 19,48 | 19,05 | 19,05 | -0,26% | 5.880,00 |
| 30.12.2025 | 19,28 | 19,35 | 19,10 | 19,10 | -0,26% | - |
| 29.12.2025 | 19,30 | 19,35 | 19,13 | 19,15 | 0,00% | 2.850,00 |
| 23.12.2025 | 19,30 | 19,40 | 19,15 | 19,15 | -0,26% | - |
| 22.12.2025 | 19,43 | 19,70 | 19,03 | 19,20 | -1,16% | - |
| 19.12.2025 | 19,45 | 19,55 | 19,33 | 19,43 | 0,91% | - |
| 18.12.2025 | 19,60 | 20,18 | 19,25 | 19,25 | 0,00% | - |
| 17.12.2025 | 19,40 | 20,80 | 19,25 | 19,25 | 0,00% | 2.600,00 |
| 16.12.2025 | 19,43 | 19,55 | 19,25 | 19,25 | 0,00% | 10.914,00 |
| 15.12.2025 | 19,55 | 20,55 | 19,25 | 19,25 | -0,26% | 12.750,00 |
| 12.12.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -1,28% | - |
| 11.12.2025 | 19,35 | 19,80 | 19,23 | 19,55 | 2,09% | - |
| 10.12.2025 | 19,38 | 19,60 | 19,05 | 19,15 | 0,26% | 2.874,00 |
| 09.12.2025 | 19,33 | 19,48 | 19,10 | 19,10 | 0,79% | - |
| 08.12.2025 | 19,75 | 20,00 | 18,93 | 18,95 | -4,05% | 7.600,00 |
| 05.12.2025 | 19,88 | 20,05 | 19,70 | 19,75 | 0,00% | - |
| 04.12.2025 | 19,73 | 20,05 | 19,65 | 19,75 | 0,25% | 1.615,00 |
| 03.12.2025 | 20,13 | 20,13 | 19,68 | 19,70 | 0,00% | - |
| 02.12.2025 | 20,03 | 21,50 | 19,70 | 19,70 | -1,25% | 10.200,00 |
| 01.12.2025 | 19,98 | 20,15 | 19,88 | 19,95 | 0,50% | 2.450,00 |
| 28.11.2025 | 19,73 | 20,03 | 19,70 | 19,85 | 1,53% | 5.530,00 |
| 27.11.2025 | 20,13 | 20,13 | 19,55 | 19,55 | -2,01% | 10.200,00 |
| 26.11.2025 | 20,13 | 20,15 | 19,75 | 19,95 | 0,00% | 27.500,00 |
| 24.11.2025 | 20,03 | 20,18 | 19,95 | 19,95 | 0,00% | 8.100,00 |
| 21.11.2025 | 20,03 | 20,70 | 19,63 | 19,95 | 0,00% | - |
| 20.11.2025 | 19,98 | 20,70 | 19,95 | 19,95 | 1,01% | - |
| 19.11.2025 | 20,03 | 20,70 | 19,73 | 19,75 | -0,50% | 960,00 |
| 18.11.2025 | 19,98 | 20,75 | 19,85 | 19,85 | 0,00% | - |
| 17.11.2025 | 19,93 | 20,65 | 19,85 | 19,85 | -0,50% | 140,00 |
| 14.11.2025 | 20,03 | 20,15 | 19,93 | 19,95 | 0,00% | - |
| 13.11.2025 | 20,05 | 20,15 | 19,95 | 19,95 | 0,50% | - |
| 12.11.2025 | 20,08 | 20,10 | 19,85 | 19,85 | 0,51% | 305,00 |
| 11.11.2025 | 20,10 | 20,20 | 19,75 | 19,75 | -0,50% | - |
| 10.11.2025 | 20,03 | 20,10 | 19,85 | 19,85 | 0,00% | 2.350,00 |
| 07.11.2025 | 20,08 | 20,40 | 19,75 | 19,85 | -1,24% | - |
| 06.11.2025 | 19,55 | 20,15 | 19,45 | 20,10 | 3,08% | - |
| 05.11.2025 | 21,20 | 21,20 | 19,35 | 19,50 | -8,02% | 3.075,00 |
| 04.11.2025 | 21,20 | 21,90 | 21,20 | 21,20 | 0,00% | 1.150,00 |
| 03.11.2025 | 20,95 | 21,35 | 20,90 | 21,20 | 2,91% | - |
| 31.10.2025 | 20,75 | 21,10 | 20,60 | 20,60 | 0,00% | 4.455,00 |
| 30.10.2025 | 21,10 | 21,20 | 20,25 | 20,60 | -3,51% | 11.740,00 |
| 29.10.2025 | 21,35 | 21,35 | 21,30 | 21,35 | 1,18% | - |
| 28.10.2025 | 21,35 | 21,40 | 21,10 | 21,10 | 0,00% | - |
| 27.10.2025 | 21,50 | 21,55 | 21,10 | 21,10 | -0,47% | - |
| 24.10.2025 | 21,30 | 21,50 | 21,20 | 21,20 | 0,00% | 75.764,00 |
| 23.10.2025 | 21,30 | 21,40 | 21,00 | 21,20 | 0,00% | 280,00 |
| 22.10.2025 | 21,30 | 21,35 | 20,50 | 21,20 | 0,00% | - |
| 21.10.2025 | 21,35 | 21,85 | 20,40 | 21,20 | 0,47% | - |
| 20.10.2025 | 21,80 | 21,85 | 21,10 | 21,10 | -3,21% | 6.733,00 |
| 17.10.2025 | 21,70 | 22,50 | 21,40 | 21,80 | 0,93% | 5.400,00 |
| 16.10.2025 | 21,70 | 22,15 | 21,00 | 21,60 | 0,00% | - |
| 15.10.2025 | 21,70 | 21,85 | 21,00 | 21,60 | 0,00% | - |
| 14.10.2025 | 21,85 | 21,85 | 21,35 | 21,60 | -0,46% | 3.240,00 |
| 13.10.2025 | 21,95 | 21,95 | 21,70 | 21,70 | 0,00% | - |
| 10.10.2025 | 22,25 | 22,65 | 21,70 | 21,70 | -1,81% | - |
| 09.10.2025 | 22,25 | 22,55 | 22,10 | 22,10 | 0,00% | - |
| 08.10.2025 | 22,20 | 22,40 | 22,10 | 22,10 | 0,45% | - |
| 07.10.2025 | 21,80 | 22,45 | 21,80 | 22,00 | 1,85% | - |
| 06.10.2025 | 21,80 | 22,75 | 21,35 | 21,60 | 0,00% | - |
| 03.10.2025 | 21,85 | 21,85 | 21,60 | 21,60 | -0,46% | - |
| 02.10.2025 | 21,80 | 22,55 | 21,70 | 21,70 | -0,46% | - |
| 01.10.2025 | 21,85 | 21,90 | 21,75 | 21,80 | 0,46% | - |
| 30.09.2025 | 21,85 | 22,45 | 21,70 | 21,70 | 0,00% | - |
| 29.09.2025 | 21,85 | 21,95 | 21,70 | 21,70 | 0,00% | 12.730,00 |
| 26.09.2025 | 22,05 | 22,50 | 21,70 | 21,70 | -2,03% | - |
| 25.09.2025 | 21,90 | 22,90 | 21,65 | 22,15 | 1,61% | 9.500,00 |
| 24.09.2025 | 22,65 | 23,05 | 21,80 | 21,80 | -2,68% | 6.600,00 |
| 23.09.2025 | 22,80 | 23,00 | 22,25 | 22,40 | 0,00% | - |
| 22.09.2025 | 21,65 | 23,10 | 21,65 | 22,40 | 2,75% | 2.400,00 |
| 19.09.2025 | 21,70 | 21,95 | 21,70 | 21,80 | 1,87% | 4.000,00 |
| 18.09.2025 | 21,65 | 21,90 | 21,40 | 21,40 | -0,47% | 7.360,00 |
| 17.09.2025 | 21,95 | 22,05 | 21,50 | 21,50 | -0,46% | 3.600,00 |
| 16.09.2025 | 22,05 | 22,15 | 21,55 | 21,60 | -1,37% | - |
| 15.09.2025 | 22,20 | 22,25 | 21,90 | 21,90 | -0,45% | - |
| 12.09.2025 | 22,20 | 22,55 | 22,00 | 22,00 | -1,12% | 1.350,00 |
| 11.09.2025 | 22,55 | 22,65 | 22,10 | 22,25 | -0,67% | 1.850,00 |
| 10.09.2025 | 22,65 | 22,70 | 22,25 | 22,40 | 0,00% | - |
| 09.09.2025 | 22,60 | 22,65 | 22,40 | 22,40 | -0,22% | - |