27,300€
5,00%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 26,95 | 28,60 | 26,90 | 27,30 | 3,02% | 525,00 |
| 20.12.2024 | 26,95 | 27,20 | 26,30 | 26,50 | -1,85% | 6.510,00 |
| 19.12.2024 | 25,50 | 27,00 | 25,50 | 27,00 | 7,14% | - |
| 18.12.2024 | 27,50 | 27,55 | 25,05 | 25,20 | -7,52% | 3.995,00 |
| 17.12.2024 | 26,10 | 27,50 | 26,00 | 27,25 | 4,61% | 7.050,00 |
| 16.12.2024 | 25,10 | 26,20 | 24,75 | 26,05 | 3,78% | 6.983,00 |
| 13.12.2024 | 26,20 | 26,25 | 24,75 | 25,10 | -4,92% | 4.682,00 |
| 12.12.2024 | 24,15 | 26,40 | 23,45 | 26,40 | 13,79% | 11.596,00 |
| 11.12.2024 | 23,70 | 24,10 | 22,85 | 23,20 | -2,32% | 8.250,00 |
| 10.12.2024 | 22,85 | 23,75 | 22,60 | 23,75 | 3,94% | 3.065,00 |
| 09.12.2024 | 24,00 | 24,05 | 22,70 | 22,85 | -5,38% | 3.000,00 |
| 06.12.2024 | 24,15 | 24,55 | 23,95 | 24,15 | 0,00% | - |
| 05.12.2024 | 24,15 | 24,45 | 23,85 | 24,15 | 0,00% | 11.000,00 |
| 04.12.2024 | 24,20 | 24,45 | 24,15 | 24,15 | -0,21% | 4.800,00 |
| 03.12.2024 | 24,10 | 24,65 | 24,05 | 24,20 | 0,21% | 4.900,00 |
| 02.12.2024 | 23,30 | 24,40 | 23,25 | 24,15 | 2,99% | - |
| 29.11.2024 | 23,55 | 24,00 | 22,60 | 23,45 | -1,05% | 420,00 |
| 28.11.2024 | 23,00 | 24,40 | 23,00 | 23,70 | 2,82% | - |
| 27.11.2024 | 22,60 | 23,25 | 22,45 | 23,05 | 1,77% | 8.234,00 |
| 26.11.2024 | 22,70 | 22,70 | 22,50 | 22,65 | 0,00% | 5.850,00 |
| 25.11.2024 | 22,75 | 23,10 | 22,20 | 22,65 | -2,37% | 4.700,00 |
| 22.11.2024 | 22,85 | 23,40 | 22,80 | 23,20 | 1,53% | - |
| 21.11.2024 | 22,90 | 23,05 | 22,80 | 22,85 | 0,00% | 2.450,00 |
| 20.11.2024 | 23,00 | 23,30 | 22,85 | 22,85 | -0,65% | 2.091,00 |
| 19.11.2024 | 23,65 | 24,65 | 22,65 | 23,00 | -2,34% | - |
| 18.11.2024 | 23,65 | 23,85 | 23,45 | 23,55 | -0,63% | 5.960,00 |
| 15.11.2024 | 23,80 | 24,35 | 23,50 | 23,70 | -0,42% | - |
| 14.11.2024 | 23,70 | 23,80 | 22,95 | 23,80 | 0,85% | 9.475,00 |
| 13.11.2024 | 23,80 | 23,95 | 23,40 | 23,60 | 0,21% | - |
| 12.11.2024 | 24,20 | 24,40 | 23,55 | 23,55 | -2,28% | 7.750,00 |
| 11.11.2024 | 24,00 | 24,35 | 23,75 | 24,10 | 0,63% | 3.426,00 |
| 08.11.2024 | 23,70 | 24,15 | 23,60 | 23,95 | 0,84% | - |
| 07.11.2024 | 23,35 | 23,80 | 23,30 | 23,75 | 2,15% | 2.120,00 |
| 06.11.2024 | 23,45 | 23,75 | 23,15 | 23,25 | -0,64% | 4.000,00 |
| 05.11.2024 | 23,65 | 24,15 | 23,40 | 23,40 | -0,85% | - |
| 04.11.2024 | 23,50 | 23,80 | 23,45 | 23,60 | 1,07% | - |
| 01.11.2024 | 23,50 | 23,90 | 23,35 | 23,35 | -0,64% | - |
| 31.10.2024 | 24,40 | 24,80 | 23,25 | 23,50 | -4,28% | 1.450,00 |
| 30.10.2024 | 24,30 | 24,65 | 22,60 | 24,55 | 1,03% | 4.250,00 |
| 29.10.2024 | 25,00 | 25,75 | 23,50 | 24,30 | -2,41% | 3.250,00 |
| 28.10.2024 | 25,40 | 25,60 | 24,85 | 24,90 | -1,78% | 9.120,00 |
| 25.10.2024 | 25,25 | 25,50 | 25,25 | 25,35 | 0,40% | - |
| 24.10.2024 | 25,45 | 25,85 | 25,15 | 25,25 | -0,98% | - |
| 23.10.2024 | 25,65 | 25,85 | 25,50 | 25,50 | -0,39% | - |
| 22.10.2024 | 25,75 | 25,75 | 25,55 | 25,60 | -0,39% | 1.000,00 |
| 21.10.2024 | 25,85 | 25,90 | 25,60 | 25,70 | -0,58% | 5.400,00 |
| 18.10.2024 | 25,85 | 25,95 | 25,40 | 25,85 | 0,19% | - |
| 17.10.2024 | 25,75 | 25,85 | 25,55 | 25,80 | 0,39% | - |
| 16.10.2024 | 25,65 | 25,80 | 25,55 | 25,70 | 0,19% | - |
| 15.10.2024 | 26,00 | 26,50 | 25,45 | 25,65 | -1,91% | 630,00 |
| 14.10.2024 | 26,00 | 26,50 | 25,90 | 26,15 | 0,77% | 5.700,00 |
| 11.10.2024 | 26,10 | 26,35 | 25,95 | 25,95 | -0,38% | - |
| 10.10.2024 | 26,10 | 26,15 | 26,00 | 26,05 | 0,19% | - |
| 09.10.2024 | 26,10 | 26,50 | 26,00 | 26,00 | -0,19% | - |
| 08.10.2024 | 26,15 | 26,50 | 26,05 | 26,05 | -0,38% | - |
| 07.10.2024 | 26,00 | 26,50 | 26,00 | 26,15 | 0,77% | - |
| 04.10.2024 | 26,20 | 26,30 | 25,95 | 25,95 | -1,14% | - |
| 03.10.2024 | 26,05 | 26,50 | 25,95 | 26,25 | 0,77% | - |
| 02.10.2024 | 25,80 | 26,85 | 25,80 | 26,05 | 0,00% | 8.600,00 |
| 01.10.2024 | 26,25 | 26,80 | 26,00 | 26,05 | -0,38% | - |
| 30.09.2024 | 26,05 | 26,50 | 26,05 | 26,15 | 0,00% | 7.780,00 |
| 27.09.2024 | 26,00 | 26,50 | 25,85 | 26,15 | 1,16% | 1.305,00 |
| 26.09.2024 | 25,75 | 26,35 | 25,75 | 25,85 | 0,58% | 3.260,00 |
| 25.09.2024 | 26,10 | 26,45 | 25,70 | 25,70 | -1,34% | - |
| 24.09.2024 | 26,30 | 26,50 | 26,05 | 26,05 | -0,57% | 5.100,00 |
| 23.09.2024 | 26,15 | 26,65 | 25,75 | 26,20 | -0,57% | - |
| 20.09.2024 | 25,70 | 26,35 | 25,70 | 26,35 | 2,73% | - |
| 19.09.2024 | 25,70 | 26,15 | 25,60 | 25,65 | -0,58% | - |
| 18.09.2024 | 25,50 | 26,10 | 25,50 | 25,80 | 1,18% | - |
| 17.09.2024 | 25,45 | 25,70 | 25,45 | 25,50 | 0,00% | - |
| 16.09.2024 | 25,75 | 25,85 | 25,45 | 25,50 | -0,78% | 8.008,00 |
| 13.09.2024 | 25,90 | 26,10 | 25,70 | 25,70 | -0,77% | 2.546,00 |
| 12.09.2024 | 25,65 | 26,80 | 25,65 | 25,90 | 1,17% | - |
| 11.09.2024 | 25,85 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 10.09.2024 | 25,95 | 26,20 | 25,70 | 25,80 | -0,39% | 5.300,00 |
| 09.09.2024 | 27,05 | 27,15 | 25,90 | 25,90 | -4,25% | - |
| 06.09.2024 | 27,15 | 27,20 | 26,95 | 27,05 | 0,37% | - |
| 05.09.2024 | 27,15 | 27,20 | 26,95 | 26,95 | -0,74% | - |
| 04.09.2024 | 27,15 | 27,20 | 27,10 | 27,15 | 0,00% | - |
| 03.09.2024 | 26,85 | 27,25 | 26,85 | 27,15 | 1,31% | - |
| 02.09.2024 | 26,60 | 27,05 | 26,30 | 26,80 | 0,75% | - |
| 30.08.2024 | 26,95 | 27,85 | 26,60 | 26,60 | 0,38% | - |
| 29.08.2024 | 27,15 | 27,45 | 26,50 | 26,50 | -2,39% | - |
| 28.08.2024 | 26,15 | 28,25 | 25,55 | 27,15 | 4,02% | - |
| 27.08.2024 | 26,25 | 26,30 | 26,00 | 26,10 | -0,38% | 1.950,00 |
| 26.08.2024 | 26,05 | 26,25 | 26,05 | 26,20 | 0,38% | 620,00 |
| 23.08.2024 | 26,15 | 26,25 | 25,90 | 26,10 | 0,00% | - |
| 22.08.2024 | 26,70 | 26,70 | 25,60 | 26,10 | -2,25% | 2.730,00 |
| 21.08.2024 | 26,25 | 26,75 | 26,25 | 26,70 | 2,10% | - |
| 20.08.2024 | 26,35 | 26,70 | 26,15 | 26,15 | -0,57% | - |
| 19.08.2024 | 26,10 | 26,65 | 26,10 | 26,30 | 0,77% | - |
| 16.08.2024 | 26,35 | 26,55 | 26,00 | 26,10 | -0,95% | - |
| 15.08.2024 | 25,75 | 26,95 | 25,65 | 26,35 | 2,53% | - |
| 14.08.2024 | 25,50 | 26,95 | 25,50 | 25,70 | 0,00% | - |
| 13.08.2024 | 25,55 | 27,05 | 25,40 | 25,70 | 1,98% | - |
| 12.08.2024 | 25,75 | 27,05 | 25,20 | 25,20 | -2,70% | 1.520,00 |
| 09.08.2024 | 25,40 | 26,95 | 25,35 | 25,90 | 2,17% | 5.570,00 |
| 08.08.2024 | 25,30 | 26,00 | 25,10 | 25,35 | -0,20% | - |
| 07.08.2024 | 25,00 | 25,90 | 25,00 | 25,40 | 1,60% | 2.596,00 |
| 06.08.2024 | 26,80 | 26,90 | 25,00 | 25,00 | -6,19% | 2.450,00 |