21,800€
0,93%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 21,70 | 22,50 | 21,40 | 21,80 | 0,93% | 5.400,00 |
| 16.10.2025 | 21,70 | 22,15 | 21,00 | 21,60 | 0,00% | - |
| 15.10.2025 | 21,70 | 21,85 | 21,00 | 21,60 | 0,00% | - |
| 14.10.2025 | 21,85 | 21,85 | 21,35 | 21,60 | -0,46% | 3.240,00 |
| 13.10.2025 | 21,95 | 21,95 | 21,70 | 21,70 | 0,00% | - |
| 10.10.2025 | 22,25 | 22,65 | 21,70 | 21,70 | -1,81% | - |
| 09.10.2025 | 22,25 | 22,55 | 22,10 | 22,10 | 0,00% | - |
| 08.10.2025 | 22,20 | 22,40 | 22,10 | 22,10 | 0,45% | - |
| 07.10.2025 | 21,80 | 22,45 | 21,80 | 22,00 | 1,85% | - |
| 06.10.2025 | 21,80 | 22,75 | 21,35 | 21,60 | 0,00% | - |
| 03.10.2025 | 21,85 | 21,85 | 21,60 | 21,60 | -0,46% | - |
| 02.10.2025 | 21,80 | 22,55 | 21,70 | 21,70 | -0,46% | - |
| 01.10.2025 | 21,85 | 21,90 | 21,75 | 21,80 | 0,46% | - |
| 30.09.2025 | 21,85 | 22,45 | 21,70 | 21,70 | 0,00% | - |
| 29.09.2025 | 21,85 | 21,95 | 21,70 | 21,70 | 0,00% | 12.730,00 |
| 26.09.2025 | 22,05 | 22,50 | 21,70 | 21,70 | -2,03% | - |
| 25.09.2025 | 21,90 | 22,90 | 21,65 | 22,15 | 1,61% | 9.500,00 |
| 24.09.2025 | 22,65 | 23,05 | 21,80 | 21,80 | -2,68% | 6.600,00 |
| 23.09.2025 | 22,80 | 23,00 | 22,25 | 22,40 | 0,00% | - |
| 22.09.2025 | 21,65 | 23,10 | 21,65 | 22,40 | 2,75% | 2.400,00 |
| 19.09.2025 | 21,70 | 21,95 | 21,70 | 21,80 | 1,87% | 4.000,00 |
| 18.09.2025 | 21,65 | 21,90 | 21,40 | 21,40 | -0,47% | 7.360,00 |
| 17.09.2025 | 21,95 | 22,05 | 21,50 | 21,50 | -0,46% | 3.600,00 |
| 16.09.2025 | 22,05 | 22,15 | 21,55 | 21,60 | -1,37% | - |
| 15.09.2025 | 22,20 | 22,25 | 21,90 | 21,90 | -0,45% | - |
| 12.09.2025 | 22,20 | 22,55 | 22,00 | 22,00 | -1,12% | 1.350,00 |
| 11.09.2025 | 22,55 | 22,65 | 22,10 | 22,25 | -0,67% | 1.850,00 |
| 10.09.2025 | 22,65 | 22,70 | 22,25 | 22,40 | 0,00% | - |
| 09.09.2025 | 22,60 | 22,65 | 22,40 | 22,40 | -0,22% | - |
| 08.09.2025 | 22,50 | 22,60 | 22,40 | 22,45 | 1,13% | - |
| 05.09.2025 | 22,75 | 22,85 | 22,20 | 22,20 | -0,89% | - |
| 04.09.2025 | 22,85 | 22,95 | 22,40 | 22,40 | -1,54% | - |
| 03.09.2025 | 22,85 | 23,00 | 22,60 | 22,75 | 0,66% | 2.600,00 |
| 02.09.2025 | 22,30 | 23,45 | 21,25 | 22,60 | 2,26% | 4.030,00 |
| 01.09.2025 | 22,35 | 22,35 | 21,45 | 22,10 | -0,45% | 10.200,00 |
| 29.08.2025 | 22,55 | 23,40 | 21,90 | 22,20 | -2,20% | 5.500,00 |
| 28.08.2025 | 22,65 | 22,95 | 21,90 | 22,70 | 1,34% | 9.880,00 |
| 27.08.2025 | 22,70 | 23,00 | 22,40 | 22,40 | 0,45% | - |
| 26.08.2025 | 22,40 | 23,35 | 22,20 | 22,30 | -0,22% | 16.400,00 |
| 25.08.2025 | 22,40 | 22,65 | 22,25 | 22,35 | -0,22% | 14.400,00 |
| 22.08.2025 | 22,50 | 22,75 | 22,30 | 22,40 | -0,22% | 4.345,00 |
| 21.08.2025 | 22,70 | 22,80 | 22,30 | 22,45 | -0,88% | - |
| 20.08.2025 | 22,65 | 22,90 | 22,30 | 22,65 | -0,22% | - |
| 19.08.2025 | 22,60 | 22,80 | 22,30 | 22,70 | 0,44% | 10.560,00 |
| 18.08.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -0,66% | 1.500,00 |
| 15.08.2025 | 22,85 | 22,90 | 22,75 | 22,75 | -0,87% | 7.600,00 |
| 14.08.2025 | 22,75 | 23,00 | 22,55 | 22,95 | 1,10% | 8.158,00 |
| 13.08.2025 | 22,80 | 22,95 | 22,70 | 22,70 | 0,67% | 3.900,00 |
| 12.08.2025 | 23,00 | 23,00 | 22,40 | 22,55 | -1,74% | 2.800,00 |
| 11.08.2025 | 22,95 | 23,00 | 22,80 | 22,95 | 0,44% | - |
| 08.08.2025 | 22,85 | 22,95 | 22,65 | 22,85 | 0,22% | 3.800,00 |
| 07.08.2025 | 24,55 | 24,65 | 22,80 | 22,80 | -8,06% | 7.430,00 |
| 06.08.2025 | 22,80 | 24,90 | 22,80 | 24,80 | 9,01% | 950,00 |
| 05.08.2025 | 22,85 | 22,95 | 22,75 | 22,75 | -0,87% | 10.080,00 |
| 04.08.2025 | 23,25 | 23,30 | 22,80 | 22,95 | -1,08% | 5.900,00 |
| 01.08.2025 | 23,25 | 23,50 | 23,00 | 23,20 | -0,22% | 2.716,00 |
| 31.07.2025 | 23,30 | 23,50 | 23,20 | 23,25 | 0,43% | - |
| 30.07.2025 | 23,25 | 23,60 | 23,15 | 23,15 | -0,43% | - |
| 29.07.2025 | 23,30 | 23,65 | 23,00 | 23,25 | -0,43% | 4.080,00 |
| 28.07.2025 | 23,10 | 23,85 | 23,00 | 23,35 | 1,08% | 5.880,00 |
| 25.07.2025 | 23,10 | 23,35 | 22,85 | 23,10 | 0,22% | - |
| 24.07.2025 | 22,85 | 23,10 | 22,85 | 23,05 | 0,88% | - |
| 23.07.2025 | 23,10 | 23,15 | 22,85 | 22,85 | -1,30% | 5.281,00 |
| 22.07.2025 | 23,25 | 23,50 | 22,95 | 23,15 | -0,64% | 7.800,00 |
| 21.07.2025 | 23,30 | 23,80 | 23,00 | 23,30 | 0,65% | 3.510,00 |
| 18.07.2025 | 23,20 | 23,40 | 23,00 | 23,15 | -0,43% | - |
| 17.07.2025 | 23,30 | 23,55 | 23,10 | 23,25 | -0,21% | - |
| 16.07.2025 | 23,35 | 23,60 | 22,90 | 23,30 | -0,21% | 9.400,00 |
| 15.07.2025 | 23,30 | 23,65 | 23,20 | 23,35 | 0,21% | - |
| 14.07.2025 | 23,15 | 23,40 | 22,95 | 23,30 | 0,87% | - |
| 11.07.2025 | 23,10 | 23,25 | 23,00 | 23,10 | 0,22% | - |
| 10.07.2025 | 23,35 | 23,55 | 22,65 | 23,05 | -0,86% | - |
| 09.07.2025 | 23,25 | 23,55 | 23,00 | 23,25 | 0,43% | - |
| 08.07.2025 | 23,50 | 23,60 | 23,00 | 23,15 | -1,28% | - |
| 07.07.2025 | 23,55 | 23,70 | 23,45 | 23,45 | 0,00% | - |
| 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% | - |