23,400€
0,43%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 23,40 | 23,55 | 23,35 | 23,45 | 0,21% | - |
| 03.07.2025 | 23,10 | 23,45 | 23,05 | 23,40 | 1,30% | - |
| 02.07.2025 | 23,05 | 23,35 | 22,90 | 23,10 | 0,22% | - |
| 01.07.2025 | 23,20 | 23,40 | 22,90 | 23,05 | -0,65% | 4.000,00 |
| 30.06.2025 | 23,50 | 23,75 | 23,20 | 23,20 | -0,64% | - |
| 27.06.2025 | 23,45 | 23,70 | 23,35 | 23,35 | -0,64% | 1.500,00 |
| 26.06.2025 | 23,55 | 23,70 | 23,10 | 23,50 | -0,42% | - |
| 25.06.2025 | 23,60 | 23,75 | 22,95 | 23,60 | -0,21% | - |
| 24.06.2025 | 23,10 | 23,70 | 22,95 | 23,65 | 2,38% | 4.160,00 |
| 23.06.2025 | 23,80 | 23,85 | 22,75 | 23,10 | -3,14% | - |
| 20.06.2025 | 23,95 | 24,35 | 23,70 | 23,85 | -0,42% | - |
| 19.06.2025 | 24,95 | 27,10 | 23,95 | 23,95 | -3,82% | 4.741,00 |
| 18.06.2025 | 25,55 | 26,80 | 24,60 | 24,90 | -1,78% | - |
| 17.06.2025 | 26,35 | 26,40 | 24,10 | 25,35 | -3,80% | - |
| 16.06.2025 | 26,80 | 27,70 | 25,75 | 26,35 | -2,04% | - |
| 13.06.2025 | 27,25 | 28,30 | 26,10 | 26,90 | -1,28% | - |
| 12.06.2025 | 26,45 | 27,25 | 26,30 | 27,25 | -2,33% | - |
| 11.06.2025 | 28,15 | 28,35 | 27,35 | 27,90 | -1,93% | - |
| 10.06.2025 | 26,15 | 28,80 | 26,00 | 28,45 | 9,00% | 13.545,00 |
| 09.06.2025 | 26,15 | 27,35 | 25,65 | 26,10 | 0,00% | 3.855,00 |
| 06.06.2025 | 26,10 | 26,25 | 25,15 | 26,10 | -0,19% | - |
| 05.06.2025 | 25,95 | 26,35 | 25,65 | 26,15 | 0,58% | 960,00 |
| 04.06.2025 | 25,75 | 26,45 | 25,70 | 26,00 | 0,97% | - |
| 03.06.2025 | 25,55 | 25,90 | 24,80 | 25,75 | 0,59% | - |
| 02.06.2025 | 25,30 | 25,90 | 25,30 | 25,60 | 0,99% | - |
| 30.05.2025 | 25,35 | 25,65 | 25,35 | 25,35 | -0,20% | 4.600,00 |
| 29.05.2025 | 25,40 | 25,90 | 25,05 | 25,40 | 0,00% | - |
| 28.05.2025 | 25,25 | 25,65 | 24,90 | 25,40 | 0,99% | - |
| 27.05.2025 | 25,15 | 25,40 | 25,10 | 25,15 | 0,00% | 4.895,00 |
| 26.05.2025 | 25,10 | 25,50 | 25,00 | 25,15 | 0,20% | - |
| 23.05.2025 | 25,20 | 25,35 | 24,95 | 25,10 | -0,40% | - |
| 22.05.2025 | 25,45 | 25,60 | 25,15 | 25,20 | -1,18% | - |
| 21.05.2025 | 25,20 | 25,60 | 25,05 | 25,50 | 0,99% | - |
| 20.05.2025 | 24,90 | 25,70 | 24,90 | 25,25 | 1,61% | 1.200,00 |
| 19.05.2025 | 25,10 | 25,20 | 24,65 | 24,85 | -1,39% | 13.680,00 |
| 16.05.2025 | 25,30 | 25,30 | 24,75 | 25,20 | -0,40% | - |
| 15.05.2025 | 25,25 | 25,60 | 25,10 | 25,30 | 0,60% | 1.100,00 |
| 14.05.2025 | 25,05 | 25,25 | 24,90 | 25,15 | 0,40% | - |
| 13.05.2025 | 25,25 | 25,40 | 24,85 | 25,05 | -0,60% | - |
| 12.05.2025 | 24,85 | 25,30 | 24,80 | 25,20 | 1,41% | - |
| 09.05.2025 | 24,85 | 25,10 | 24,65 | 24,85 | -0,40% | - |
| 08.05.2025 | 24,95 | 25,30 | 24,80 | 24,95 | 0,00% | - |
| 07.05.2025 | 25,45 | 25,70 | 24,90 | 24,95 | -1,77% | - |
| 06.05.2025 | 25,15 | 25,80 | 24,90 | 25,40 | 1,80% | - |
| 05.05.2025 | 24,85 | 25,35 | 24,85 | 24,95 | 0,60% | - |
| 02.05.2025 | 24,80 | 25,45 | 24,80 | 24,80 | 0,40% | 1.150,00 |
| 30.04.2025 | 25,15 | 25,40 | 24,70 | 24,70 | -2,95% | - |
| 29.04.2025 | 25,80 | 25,80 | 25,30 | 25,45 | -2,30% | - |
| 28.04.2025 | 24,60 | 27,65 | 24,00 | 26,05 | 5,68% | 2.880,00 |
| 25.04.2025 | 24,10 | 24,65 | 23,90 | 24,65 | 2,71% | - |
| 24.04.2025 | 24,00 | 24,10 | 23,85 | 24,00 | 0,21% | - |
| 23.04.2025 | 23,85 | 24,00 | 23,80 | 23,95 | 0,84% | 900,00 |
| 22.04.2025 | 24,45 | 24,45 | 23,70 | 23,75 | -2,86% | 1.725,00 |
| 17.04.2025 | 24,50 | 24,50 | 24,40 | 24,45 | -0,20% | 4.200,00 |
| 16.04.2025 | 24,70 | 25,20 | 24,50 | 24,50 | -1,01% | 3.700,00 |
| 15.04.2025 | 23,70 | 24,75 | 23,50 | 24,75 | 4,43% | - |
| 14.04.2025 | 23,30 | 23,70 | 22,95 | 23,70 | 1,72% | - |
| 11.04.2025 | 23,30 | 23,40 | 23,05 | 23,30 | 0,00% | - |
| 10.04.2025 | 23,35 | 23,90 | 23,05 | 23,30 | -0,85% | - |
| 09.04.2025 | 23,30 | 23,60 | 22,90 | 23,50 | 0,86% | - |
| 08.04.2025 | 22,75 | 23,55 | 22,50 | 23,30 | 1,30% | 4.400,00 |
| 07.04.2025 | 24,15 | 24,20 | 22,35 | 23,00 | -4,76% | 3.096,00 |
| 04.04.2025 | 23,90 | 24,65 | 23,70 | 24,15 | 1,05% | - |
| 03.04.2025 | 24,45 | 24,50 | 23,40 | 23,90 | -2,25% | - |
| 02.04.2025 | 24,45 | 24,50 | 24,35 | 24,45 | 0,20% | - |
| 01.04.2025 | 24,50 | 24,95 | 24,15 | 24,40 | -0,20% | - |
| 31.03.2025 | 24,75 | 24,75 | 24,40 | 24,45 | -1,21% | - |
| 28.03.2025 | 24,70 | 25,20 | 24,45 | 24,75 | 0,00% | - |
| 27.03.2025 | 24,60 | 24,90 | 24,60 | 24,75 | 0,20% | - |
| 26.03.2025 | 24,70 | 24,85 | 24,40 | 24,70 | 0,00% | 172,00 |
| 25.03.2025 | 24,60 | 24,75 | 24,45 | 24,70 | 0,41% | - |
| 24.03.2025 | 24,80 | 24,80 | 24,50 | 24,60 | 0,20% | - |
| 21.03.2025 | 24,50 | 24,80 | 24,25 | 24,55 | 0,20% | - |
| 20.03.2025 | 24,50 | 24,75 | 24,30 | 24,50 | 0,20% | - |
| 19.03.2025 | 24,60 | 24,90 | 24,20 | 24,45 | -1,01% | - |
| 18.03.2025 | 24,45 | 24,70 | 24,40 | 24,70 | 1,23% | - |
| 17.03.2025 | 24,45 | 24,60 | 24,05 | 24,40 | 0,00% | - |
| 14.03.2025 | 24,60 | 25,15 | 24,25 | 24,40 | -0,61% | - |
| 13.03.2025 | 24,45 | 25,40 | 24,40 | 24,55 | 0,61% | 6.880,00 |
| 12.03.2025 | 24,30 | 24,55 | 24,30 | 24,40 | 0,62% | - |
| 11.03.2025 | 24,20 | 25,60 | 24,20 | 24,25 | 0,21% | 8.326,00 |
| 10.03.2025 | 24,60 | 25,40 | 24,20 | 24,20 | -1,83% | 796,00 |
| 07.03.2025 | 24,25 | 24,85 | 24,05 | 24,65 | 2,28% | 6.615,00 |
| 06.03.2025 | 24,05 | 24,25 | 23,40 | 24,10 | 0,84% | - |
| 05.03.2025 | 24,50 | 24,65 | 23,65 | 23,90 | -2,45% | 1.920,00 |
| 04.03.2025 | 24,65 | 24,85 | 24,40 | 24,50 | -0,61% | 13.800,00 |
| 03.03.2025 | 24,60 | 24,85 | 24,50 | 24,65 | 0,00% | - |
| 28.02.2025 | 24,50 | 24,70 | 24,30 | 24,65 | 1,23% | - |
| 27.02.2025 | 24,45 | 24,80 | 24,30 | 24,35 | 0,00% | 6.900,00 |
| 26.02.2025 | 24,60 | 24,65 | 24,00 | 24,35 | -1,22% | 7.222,00 |
| 25.02.2025 | 24,10 | 24,80 | 24,00 | 24,65 | 2,07% | 4.950,00 |
| 24.02.2025 | 24,80 | 24,85 | 24,00 | 24,15 | -2,62% | 80,00 |
| 21.02.2025 | 24,35 | 24,85 | 24,15 | 24,80 | 1,85% | - |
| 20.02.2025 | 24,30 | 24,50 | 24,15 | 24,35 | 0,21% | - |
| 19.02.2025 | 24,25 | 24,50 | 24,20 | 24,30 | 0,00% | 2.375,00 |
| 18.02.2025 | 24,20 | 24,45 | 24,10 | 24,30 | 0,41% | - |
| 17.02.2025 | 23,90 | 24,65 | 23,75 | 24,20 | 0,62% | 9.650,00 |
| 14.02.2025 | 24,20 | 24,25 | 23,90 | 24,05 | -0,41% | - |
| 13.02.2025 | 24,35 | 24,40 | 23,90 | 24,15 | -0,21% | - |
| 12.02.2025 | 24,25 | 24,35 | 24,10 | 24,20 | -0,21% | - |