24,300€
1,67%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 24,20 | 24,30 | 24,00 | 24,25 | 0,41% | - |
| 10.02.2025 | 24,05 | 24,25 | 23,75 | 24,15 | 0,42% | - |
| 07.02.2025 | 24,60 | 24,95 | 23,80 | 24,05 | -2,43% | 3.350,00 |
| 06.02.2025 | 24,20 | 24,80 | 24,10 | 24,65 | 2,49% | 12.000,00 |
| 05.02.2025 | 23,80 | 24,20 | 23,65 | 24,05 | 1,05% | - |
| 04.02.2025 | 23,75 | 24,30 | 23,60 | 23,80 | -0,42% | 14.760,00 |
| 03.02.2025 | 24,10 | 24,20 | 23,85 | 23,90 | -0,83% | - |
| 31.01.2025 | 24,15 | 24,20 | 23,80 | 24,10 | 0,00% | 2.960,00 |
| 30.01.2025 | 24,35 | 24,40 | 23,90 | 24,10 | -1,03% | - |
| 29.01.2025 | 23,95 | 24,45 | 23,90 | 24,35 | 1,46% | - |
| 28.01.2025 | 24,35 | 24,35 | 23,90 | 24,00 | -1,44% | 3.534,00 |
| 27.01.2025 | 24,40 | 24,45 | 24,15 | 24,35 | 0,21% | 500,00 |
| 24.01.2025 | 24,20 | 24,40 | 24,20 | 24,30 | 0,21% | 1.723,00 |
| 23.01.2025 | 24,20 | 24,35 | 24,20 | 24,25 | 0,00% | 9.607,00 |
| 22.01.2025 | 24,10 | 24,40 | 23,90 | 24,25 | 0,41% | 4.800,00 |
| 21.01.2025 | 24,15 | 24,90 | 24,10 | 24,15 | -0,62% | 1.809,00 |
| 20.01.2025 | 24,35 | 25,05 | 24,05 | 24,30 | -0,41% | 5.660,00 |
| 17.01.2025 | 25,20 | 25,20 | 23,60 | 24,40 | -3,17% | 5.520,00 |
| 16.01.2025 | 24,45 | 25,40 | 23,85 | 25,20 | 3,07% | 1.440,00 |
| 15.01.2025 | 25,55 | 25,55 | 24,30 | 24,45 | -4,49% | 2.380,00 |
| 14.01.2025 | 25,20 | 25,65 | 24,55 | 25,60 | 1,19% | - |
| 13.01.2025 | 25,30 | 25,45 | 24,95 | 25,30 | 0,80% | 2.400,00 |
| 10.01.2025 | 25,30 | 25,60 | 24,85 | 25,10 | -0,59% | 1.540,00 |
| 09.01.2025 | 25,75 | 25,75 | 25,10 | 25,25 | -1,75% | 1.430,00 |
| 08.01.2025 | 26,05 | 26,05 | 25,20 | 25,70 | -1,15% | - |
| 07.01.2025 | 26,20 | 26,60 | 25,90 | 26,00 | -0,57% | 2.670,00 |
| 06.01.2025 | 26,15 | 26,65 | 26,10 | 26,15 | -0,57% | - |
| 03.01.2025 | 26,25 | 26,60 | 26,20 | 26,30 | 0,38% | - |
| 02.01.2025 | 26,25 | 26,90 | 26,10 | 26,20 | -1,69% | 4.800,00 |
| 30.12.2024 | 25,80 | 27,10 | 25,80 | 26,65 | 2,90% | - |
| 27.12.2024 | 27,50 | 28,20 | 25,15 | 25,90 | -5,47% | 4.208,00 |
| 23.12.2024 | 26,95 | 28,60 | 26,90 | 27,40 | 3,40% | 1.800,00 |
| 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% | - |