19,850€
1,53%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 22,50 | 22,60 | 22,40 | 22,45 | 1,13% | - |
| 05.09.2025 | 22,75 | 22,85 | 22,20 | 22,20 | -0,89% | - |
| 04.09.2025 | 22,85 | 22,95 | 22,40 | 22,40 | -1,54% | - |
| 03.09.2025 | 22,85 | 23,00 | 22,60 | 22,75 | 0,66% | 2.600,00 |
| 02.09.2025 | 22,30 | 23,45 | 21,25 | 22,60 | 2,26% | 4.030,00 |
| 01.09.2025 | 22,35 | 22,35 | 21,45 | 22,10 | -0,45% | 10.200,00 |
| 29.08.2025 | 22,55 | 23,40 | 21,90 | 22,20 | -2,20% | 5.500,00 |
| 28.08.2025 | 22,65 | 22,95 | 21,90 | 22,70 | 1,34% | 9.880,00 |
| 27.08.2025 | 22,70 | 23,00 | 22,40 | 22,40 | 0,45% | - |
| 26.08.2025 | 22,40 | 23,35 | 22,20 | 22,30 | -0,22% | 16.400,00 |
| 25.08.2025 | 22,40 | 22,65 | 22,25 | 22,35 | -0,22% | 14.400,00 |
| 22.08.2025 | 22,50 | 22,75 | 22,30 | 22,40 | -0,22% | 4.345,00 |
| 21.08.2025 | 22,70 | 22,80 | 22,30 | 22,45 | -0,88% | - |
| 20.08.2025 | 22,65 | 22,90 | 22,30 | 22,65 | -0,22% | - |
| 19.08.2025 | 22,60 | 22,80 | 22,30 | 22,70 | 0,44% | 10.560,00 |
| 18.08.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -0,66% | 1.500,00 |
| 15.08.2025 | 22,85 | 22,90 | 22,75 | 22,75 | -0,87% | 7.600,00 |
| 14.08.2025 | 22,75 | 23,00 | 22,55 | 22,95 | 1,10% | 8.158,00 |
| 13.08.2025 | 22,80 | 22,95 | 22,70 | 22,70 | 0,67% | 3.900,00 |
| 12.08.2025 | 23,00 | 23,00 | 22,40 | 22,55 | -1,74% | 2.800,00 |
| 11.08.2025 | 22,95 | 23,00 | 22,80 | 22,95 | 0,44% | - |
| 08.08.2025 | 22,85 | 22,95 | 22,65 | 22,85 | 0,22% | 3.800,00 |
| 07.08.2025 | 24,55 | 24,65 | 22,80 | 22,80 | -8,06% | 7.430,00 |
| 06.08.2025 | 22,80 | 24,90 | 22,80 | 24,80 | 9,01% | 950,00 |
| 05.08.2025 | 22,85 | 22,95 | 22,75 | 22,75 | -0,87% | 10.080,00 |
| 04.08.2025 | 23,25 | 23,30 | 22,80 | 22,95 | -1,08% | 5.900,00 |
| 01.08.2025 | 23,25 | 23,50 | 23,00 | 23,20 | -0,22% | 2.716,00 |
| 31.07.2025 | 23,30 | 23,50 | 23,20 | 23,25 | 0,43% | - |
| 30.07.2025 | 23,25 | 23,60 | 23,15 | 23,15 | -0,43% | - |
| 29.07.2025 | 23,30 | 23,65 | 23,00 | 23,25 | -0,43% | 4.080,00 |
| 28.07.2025 | 23,10 | 23,85 | 23,00 | 23,35 | 1,08% | 5.880,00 |
| 25.07.2025 | 23,10 | 23,35 | 22,85 | 23,10 | 0,22% | - |
| 24.07.2025 | 22,85 | 23,10 | 22,85 | 23,05 | 0,88% | - |
| 23.07.2025 | 23,10 | 23,15 | 22,85 | 22,85 | -1,30% | 5.281,00 |
| 22.07.2025 | 23,25 | 23,50 | 22,95 | 23,15 | -0,64% | 7.800,00 |
| 21.07.2025 | 23,30 | 23,80 | 23,00 | 23,30 | 0,65% | 3.510,00 |
| 18.07.2025 | 23,20 | 23,40 | 23,00 | 23,15 | -0,43% | - |
| 17.07.2025 | 23,30 | 23,55 | 23,10 | 23,25 | -0,21% | - |
| 16.07.2025 | 23,35 | 23,60 | 22,90 | 23,30 | -0,21% | 9.400,00 |
| 15.07.2025 | 23,30 | 23,65 | 23,20 | 23,35 | 0,21% | - |
| 14.07.2025 | 23,15 | 23,40 | 22,95 | 23,30 | 0,87% | - |
| 11.07.2025 | 23,10 | 23,25 | 23,00 | 23,10 | 0,22% | - |