15,700€
-1,26%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 16,13 | 16,18 | 15,60 | 15,70 | -2,48% | 13.933,00 |
| 15.09.2026 | 16,10 | 16,40 | 15,98 | 16,10 | -0,31% | - |
| 14.09.2026 | 15,98 | 17,30 | 15,98 | 16,15 | 0,00% | - |
| 11.09.2026 | 16,25 | 16,38 | 16,03 | 16,15 | -0,62% | - |
| 10.09.2026 | 16,30 | 16,35 | 16,15 | 16,25 | -0,31% | 390,00 |
| 09.09.2026 | 16,28 | 16,35 | 16,15 | 16,30 | -0,46% | - |
| 08.09.2026 | 16,33 | 16,80 | 16,25 | 16,38 | -0,30% | - |
| 07.09.2026 | 16,28 | 16,45 | 16,20 | 16,43 | 0,92% | 275,00 |
| 04.09.2026 | 16,33 | 16,43 | 16,05 | 16,28 | -0,15% | 3.500,00 |
| 03.09.2026 | 16,33 | 16,73 | 16,20 | 16,30 | 0,00% | - |
| 02.09.2026 | 16,28 | 16,58 | 16,18 | 16,30 | -0,61% | - |
| 01.09.2026 | 16,90 | 16,90 | 16,23 | 16,40 | -2,81% | - |
| 31.08.2026 | 16,75 | 16,93 | 16,58 | 16,88 | 3,21% | 4.080,00 |
| 28.08.2026 | 16,73 | 16,75 | 16,35 | 16,35 | -1,95% | 7.031,00 |
| 27.08.2026 | 16,63 | 16,68 | 16,50 | 16,68 | 0,91% | - |
| 26.08.2026 | 16,73 | 16,80 | 16,53 | 16,53 | -1,20% | - |
| 25.08.2026 | 16,65 | 16,93 | 16,63 | 16,73 | -0,45% | - |
| 24.08.2026 | 16,80 | 17,03 | 16,65 | 16,80 | 0,60% | 2.000,00 |
| 21.08.2026 | 16,83 | 17,08 | 16,70 | 16,70 | -0,60% | - |
| 20.08.2026 | 16,83 | 17,05 | 16,80 | 16,80 | -0,15% | 72,00 |
| 19.08.2026 | 17,05 | 17,10 | 16,70 | 16,83 | -0,15% | 2.244,00 |
| 18.08.2026 | 17,08 | 17,15 | 16,78 | 16,85 | -0,88% | - |
| 17.08.2026 | 17,15 | 17,18 | 17,00 | 17,00 | -0,15% | - |
| 14.08.2026 | 17,68 | 17,68 | 16,78 | 17,03 | -2,99% | - |
| 13.08.2026 | 17,68 | 17,75 | 17,25 | 17,55 | -0,99% | - |
| 12.08.2026 | 17,40 | 17,88 | 16,95 | 17,73 | -4,19% | 3.420,00 |
| 11.08.2026 | 18,10 | 18,55 | 17,75 | 18,50 | 1,09% | - |
| 10.08.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 3,24% | - |
| 07.08.2026 | 17,65 | 17,95 | 17,45 | 17,73 | 0,71% | - |
| 06.08.2026 | 17,98 | 17,98 | 17,45 | 17,60 | -2,09% | 3.300,00 |
| 05.08.2026 | 18,25 | 18,25 | 17,85 | 17,98 | -1,64% | - |
| 04.08.2026 | 18,05 | 18,35 | 17,78 | 18,28 | 1,39% | 1.620,00 |
| 03.08.2026 | 17,83 | 18,33 | 17,58 | 18,03 | 1,26% | 5.500,00 |
| 31.07.2026 | 18,18 | 18,20 | 17,68 | 17,80 | -2,86% | - |
| 30.07.2026 | 17,65 | 18,35 | 17,55 | 18,33 | 3,68% | 6.818,00 |
| 29.07.2026 | 17,60 | 17,80 | 17,55 | 17,68 | -0,42% | 13.341,00 |
| 28.07.2026 | 17,83 | 18,03 | 17,75 | 17,75 | -0,28% | - |
| 27.07.2026 | 18,15 | 18,18 | 17,75 | 17,80 | -1,52% | - |
| 24.07.2026 | 18,10 | 18,10 | 17,90 | 18,08 | 0,28% | - |
| 23.07.2026 | 18,18 | 18,28 | 17,80 | 18,03 | -0,41% | 2.900,00 |
| 22.07.2026 | 18,40 | 19,13 | 18,05 | 18,10 | -1,63% | 3.080,00 |
| 21.07.2026 | 17,85 | 19,23 | 17,83 | 18,40 | 3,08% | 29.225,00 |
| 20.07.2026 | 17,88 | 18,08 | 17,75 | 17,85 | -0,14% | - |
| 17.07.2026 | 17,73 | 18,03 | 17,70 | 17,88 | 2,00% | - |
| 16.07.2026 | 18,00 | 18,00 | 17,50 | 17,53 | -2,37% | - |
| 15.07.2026 | 18,08 | 18,08 | 17,58 | 17,95 | -0,69% | - |
| 14.07.2026 | 17,88 | 18,20 | 17,80 | 18,08 | 0,28% | - |
| 13.07.2026 | 18,23 | 18,60 | 17,83 | 18,03 | -0,96% | - |
| 10.07.2026 | 18,10 | 18,28 | 18,00 | 18,20 | 0,97% | 1.958,00 |
| 09.07.2026 | 18,35 | 18,53 | 18,03 | 18,03 | -1,50% | - |
| 08.07.2026 | 18,00 | 18,80 | 17,83 | 18,30 | 2,95% | 13.300,00 |
| 07.07.2026 | 17,23 | 18,38 | 17,23 | 17,78 | 3,19% | - |
| 06.07.2026 | 17,25 | 17,55 | 17,20 | 17,23 | -0,14% | 5.511,00 |
| 03.07.2026 | 17,28 | 17,45 | 17,25 | 17,25 | -0,58% | 860,00 |
| 02.07.2026 | 17,28 | 17,48 | 17,25 | 17,35 | -0,14% | 7.330,00 |
| 01.07.2026 | 17,05 | 17,58 | 16,65 | 17,38 | 1,61% | - |
| 30.06.2026 | 17,45 | 17,60 | 16,80 | 17,10 | -2,01% | 1.220,00 |
| 29.06.2026 | 17,60 | 17,78 | 17,33 | 17,45 | -0,71% | 440,00 |
| 26.06.2026 | 17,50 | 17,95 | 17,23 | 17,58 | -0,28% | 3.511,00 |
| 25.06.2026 | 17,80 | 17,80 | 17,43 | 17,63 | -1,26% | 1.460,00 |
| 24.06.2026 | 18,40 | 18,40 | 17,40 | 17,85 | -2,72% | 3.450,00 |
| 23.06.2026 | 18,13 | 18,75 | 18,05 | 18,35 | 1,38% | 1.700,00 |
| 22.06.2026 | 18,25 | 18,63 | 17,68 | 18,10 | -0,69% | 3.900,00 |
| 19.06.2026 | 17,83 | 18,35 | 17,35 | 18,23 | 1,82% | - |
| 18.06.2026 | 17,93 | 18,33 | 17,80 | 17,90 | 0,28% | - |
| 17.06.2026 | 18,65 | 18,85 | 17,28 | 17,85 | -4,93% | 14.852,00 |
| 16.06.2026 | 18,98 | 18,98 | 18,58 | 18,78 | -1,18% | 5.534,00 |
| 15.06.2026 | 19,50 | 19,55 | 18,75 | 19,00 | -2,19% | 25.370,00 |
| 12.06.2026 | 19,40 | 19,48 | 18,75 | 19,43 | 0,13% | 12.150,00 |
| 11.06.2026 | 19,08 | 19,50 | 18,98 | 19,40 | -1,65% | 4.900,00 |
| 10.06.2026 | 20,08 | 20,20 | 19,73 | 19,73 | -1,37% | - |
| 09.06.2026 | 20,18 | 20,30 | 19,95 | 20,00 | -0,74% | - |
| 08.06.2026 | 20,18 | 20,35 | 19,83 | 20,15 | -0,62% | - |
| 05.06.2026 | 20,30 | 20,30 | 20,28 | 20,28 | 1,12% | - |
| 04.06.2026 | 20,18 | 20,23 | 20,00 | 20,05 | -0,50% | 58,00 |
| 03.06.2026 | 20,23 | 20,23 | 19,90 | 20,15 | -0,12% | 9.750,00 |
| 02.06.2026 | 20,13 | 20,25 | 19,93 | 20,18 | 0,37% | - |
| 01.06.2026 | 20,30 | 20,30 | 19,90 | 20,10 | -0,62% | - |
| 29.05.2026 | 20,18 | 20,35 | 20,00 | 20,23 | 0,50% | - |
| 28.05.2026 | 20,38 | 20,45 | 19,78 | 20,13 | -1,23% | 3.380,00 |
| 27.05.2026 | 19,98 | 20,45 | 18,93 | 20,38 | 1,62% | - |
| 26.05.2026 | 19,98 | 20,10 | 19,80 | 20,05 | 0,75% | - |
| 25.05.2026 | 19,95 | 20,05 | 19,48 | 19,90 | -0,25% | - |
| 22.05.2026 | 20,10 | 20,35 | 19,48 | 19,95 | -0,25% | - |
| 21.05.2026 | 20,30 | 20,30 | 19,70 | 20,00 | -0,74% | - |
| 20.05.2026 | 20,40 | 20,40 | 19,85 | 20,15 | -0,62% | - |
| 19.05.2026 | 20,13 | 20,30 | 19,85 | 20,28 | 0,12% | - |
| 18.05.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 0,37% | - |
| 15.05.2026 | 20,35 | 20,40 | 19,95 | 20,18 | -1,10% | 504,00 |
| 14.05.2026 | 20,20 | 20,45 | 20,08 | 20,40 | 1,12% | - |
| 13.05.2026 | 19,98 | 20,40 | 19,88 | 20,18 | 1,13% | - |
| 12.05.2026 | 20,40 | 20,45 | 19,90 | 19,95 | -1,97% | - |
| 11.05.2026 | 20,23 | 20,45 | 19,90 | 20,35 | 0,87% | - |
| 08.05.2026 | 20,35 | 20,40 | 19,55 | 20,18 | -0,49% | 1.008,00 |
| 07.05.2026 | 20,30 | 20,70 | 19,98 | 20,28 | -0,61% | 17.600,00 |
| 06.05.2026 | 20,50 | 20,60 | 20,05 | 20,40 | 0,25% | - |
| 05.05.2026 | 20,50 | 20,65 | 20,35 | 20,35 | -0,25% | - |
| 04.05.2026 | 20,45 | 20,95 | 20,15 | 20,40 | 0,00% | - |
| 30.04.2026 | 20,35 | 20,55 | 20,25 | 20,40 | 0,00% | - |
| 29.04.2026 | 20,30 | 20,80 | 20,10 | 20,40 | 0,74% | 7.600,00 |