19,950€
0,50%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 20,10 | 20,15 | 19,48 | 19,90 | -0,50% | - |
| 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 |
| 28.04.2026 | 20,40 | 20,50 | 20,05 | 20,25 | -0,74% | 405,00 |
| 27.04.2026 | 20,40 | 20,60 | 20,10 | 20,40 | 0,00% | 510,00 |
| 24.04.2026 | 20,50 | 20,55 | 20,20 | 20,40 | -0,24% | - |
| 23.04.2026 | 20,55 | 20,60 | 20,35 | 20,45 | -0,73% | - |
| 22.04.2026 | 20,45 | 20,60 | 20,30 | 20,60 | 0,98% | 4.500,00 |
| 21.04.2026 | 20,50 | 20,85 | 20,25 | 20,40 | -0,24% | 3.350,00 |
| 20.04.2026 | 20,40 | 20,60 | 20,30 | 20,45 | -0,49% | - |
| 17.04.2026 | 20,45 | 20,55 | 20,25 | 20,55 | 0,74% | 2.400,00 |
| 16.04.2026 | 20,75 | 20,80 | 20,35 | 20,40 | -1,69% | - |
| 15.04.2026 | 20,45 | 20,85 | 20,45 | 20,75 | 1,47% | - |
| 14.04.2026 | 20,55 | 20,60 | 20,20 | 20,45 | -0,49% | 13.000,00 |
| 13.04.2026 | 20,60 | 20,65 | 20,25 | 20,55 | 0,24% | - |
| 10.04.2026 | 20,35 | 20,80 | 20,20 | 20,50 | 0,49% | - |
| 09.04.2026 | 20,30 | 20,50 | 20,15 | 20,40 | 0,49% | - |
| 08.04.2026 | 20,50 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 07.04.2026 | 20,30 | 20,45 | 20,10 | 20,10 | 0,00% | - |
| 02.04.2026 | 20,30 | 20,45 | 19,85 | 20,10 | -0,50% | - |
| 01.04.2026 | 20,25 | 20,30 | 19,90 | 20,20 | 0,00% | - |
| 31.03.2026 | 20,30 | 20,35 | 19,95 | 20,20 | -0,25% | - |
| 30.03.2026 | 20,25 | 20,35 | 19,80 | 20,25 | 0,25% | 12.768,00 |
| 27.03.2026 | 20,25 | 20,30 | 20,05 | 20,20 | 0,00% | - |
| 26.03.2026 | 20,40 | 20,55 | 20,15 | 20,20 | -0,74% | - |
| 25.03.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 24.03.2026 | 20,13 | 20,40 | 20,08 | 20,30 | 0,74% | - |
| 23.03.2026 | 20,13 | 20,85 | 20,00 | 20,15 | -0,25% | - |
| 20.03.2026 | 20,33 | 20,50 | 20,03 | 20,20 | -0,25% | - |
| 19.03.2026 | 20,23 | 20,50 | 20,20 | 20,25 | -0,49% | 10.500,00 |
| 18.03.2026 | 20,70 | 20,85 | 19,95 | 20,35 | -1,21% | 2.436,00 |
| 17.03.2026 | 20,55 | 20,75 | 19,90 | 20,60 | 0,49% | - |
| 16.03.2026 | 20,60 | 21,40 | 19,90 | 20,50 | -0,24% | 2.600,00 |
| 13.03.2026 | 20,55 | 20,65 | 20,30 | 20,55 | 0,24% | 5.100,00 |
| 12.03.2026 | 20,70 | 20,80 | 20,50 | 20,50 | -1,68% | - |
| 11.03.2026 | 20,35 | 20,85 | 20,23 | 20,85 | 2,96% | - |
| 10.03.2026 | 20,40 | 20,45 | 20,18 | 20,25 | -0,49% | 5.200,00 |
| 09.03.2026 | 19,93 | 20,40 | 19,85 | 20,35 | 0,74% | - |
| 06.03.2026 | 20,45 | 20,50 | 20,08 | 20,20 | -1,46% | 10.240,00 |
| 05.03.2026 | 20,55 | 20,85 | 20,15 | 20,50 | -0,24% | 20.900,00 |
| 04.03.2026 | 20,60 | 20,75 | 20,40 | 20,55 | 0,24% | 2.500,00 |
| 03.03.2026 | 20,30 | 21,30 | 20,15 | 20,50 | 0,74% | 10.898,00 |
| 02.03.2026 | 20,40 | 20,50 | 20,05 | 20,35 | -0,97% | 2.520,00 |
| 27.02.2026 | 20,45 | 21,00 | 20,25 | 20,55 | 0,98% | - |
| 26.02.2026 | 20,55 | 20,70 | 20,30 | 20,35 | -0,73% | - |
| 25.02.2026 | 20,60 | 21,00 | 20,25 | 20,50 | 0,00% | - |
| 24.02.2026 | 20,50 | 20,75 | 20,25 | 20,50 | 0,24% | - |
| 23.02.2026 | 20,90 | 21,00 | 20,30 | 20,45 | 1,24% | - |
| 20.02.2026 | 20,60 | 21,05 | 20,20 | 20,20 | -1,70% | - |
| 19.02.2026 | 20,65 | 21,00 | 20,40 | 20,55 | -0,48% | - |
| 18.02.2026 | 20,40 | 20,80 | 20,40 | 20,65 | 1,23% | - |
| 17.02.2026 | 20,30 | 20,90 | 20,30 | 20,40 | 0,00% | - |
| 16.02.2026 | 20,30 | 21,00 | 20,30 | 20,40 | 0,49% | - |
| 13.02.2026 | 20,45 | 21,00 | 20,30 | 20,30 | 0,50% | 7.800,00 |
| 12.02.2026 | 20,50 | 20,65 | 20,10 | 20,20 | -1,22% | 8.250,00 |
| 11.02.2026 | 20,55 | 21,15 | 19,88 | 20,45 | -0,97% | 2.700,00 |
| 10.02.2026 | 20,35 | 21,85 | 20,20 | 20,65 | 1,47% | - |
| 09.02.2026 | 20,13 | 21,10 | 20,08 | 20,35 | 0,12% | 5.140,00 |
| 06.02.2026 | 20,40 | 20,40 | 20,33 | 20,33 | -0,37% | - |
| 05.02.2026 | 20,28 | 20,75 | 19,98 | 20,40 | 0,62% | 5.300,00 |
| 04.02.2026 | 19,93 | 20,40 | 19,90 | 20,28 | 1,88% | 10.850,00 |
| 03.02.2026 | 20,30 | 20,35 | 19,80 | 19,90 | -0,75% | 3.090,00 |
| 02.02.2026 | 20,20 | 20,35 | 20,03 | 20,05 | -1,11% | - |
| 30.01.2026 | 20,55 | 20,55 | 20,08 | 20,28 | -0,37% | 2.093,00 |
| 29.01.2026 | 20,03 | 20,90 | 19,75 | 20,35 | 0,74% | 1.488,00 |
| 28.01.2026 | 20,25 | 20,90 | 20,03 | 20,20 | -0,25% | 4.050,00 |
| 27.01.2026 | 20,50 | 20,55 | 20,25 | 20,25 | -1,46% | - |
| 26.01.2026 | 20,75 | 21,10 | 20,35 | 20,55 | -0,24% | - |
| 23.01.2026 | 20,95 | 21,45 | 19,95 | 20,60 | -0,96% | 279,00 |
| 22.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.01.2026 | 20,80 | 21,40 | 20,28 | 20,80 | -1,19% | - |
| 20.01.2026 | 20,30 | 21,10 | 19,98 | 21,05 | 3,82% | - |
| 19.01.2026 | 21,10 | 21,50 | 20,13 | 20,28 | -2,52% | - |
| 16.01.2026 | 20,80 | 20,95 | 20,75 | 20,80 | 1,96% | - |
| 15.01.2026 | 20,75 | 21,30 | 20,40 | 20,40 | -1,69% | 5.140,00 |
| 14.01.2026 | 20,60 | 21,30 | 20,35 | 20,75 | 0,73% | 2.440,00 |
| 13.01.2026 | 20,35 | 20,70 | 20,13 | 20,60 | 3,52% | 4.110,00 |
| 12.01.2026 | 20,60 | 20,80 | 19,60 | 19,90 | -2,45% | - |
| 09.01.2026 | 20,65 | 20,65 | 20,25 | 20,40 | 0,99% | 600,00 |
| 08.01.2026 | 20,00 | 20,75 | 19,75 | 20,20 | 2,54% | 4.080,00 |
| 07.01.2026 | 19,43 | 19,78 | 19,08 | 19,70 | 0,90% | 4.494,00 |
| 06.01.2026 | 19,18 | 19,53 | 19,15 | 19,53 | 2,23% | - |
| 05.01.2026 | 19,15 | 19,28 | 19,10 | 19,10 | 0,26% | 950,00 |
| 02.01.2026 | 19,15 | 19,48 | 19,05 | 19,05 | -0,26% | 5.880,00 |
| 30.12.2025 | 19,28 | 19,35 | 19,10 | 19,10 | -0,26% | - |
| 29.12.2025 | 19,30 | 19,35 | 19,13 | 19,15 | 0,00% | 2.850,00 |