1,486€
-3,48%
Echtzeit-Aktienkurs HAVAS N.V. EO -,20
Bid:
Ask:
Aktienkurse zur HAVAS N.V. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,54 | 1,55 | 1,45 | 1,48 | -4,03% | - |
| 16.07.2025 | 1,52 | 1,60 | 1,51 | 1,54 | 0,85% | - |
| 15.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 14.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,24% | 10,00 |
| 11.07.2025 | 1,53 | 1,53 | 1,51 | 1,53 | -0,07% | - |
| 10.07.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,86% | - |
| 09.07.2025 | 1,52 | 1,53 | 1,46 | 1,52 | -0,07% | - |
| 08.07.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 1,67% | - |
| 07.07.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 0,07% | - |
| 04.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,80% | - |
| 03.07.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,59% | - |
| 02.07.2025 | 1,48 | 1,52 | 1,46 | 1,51 | 3,06% | - |
| 01.07.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,55% | - |
| 30.06.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,48% | - |
| 27.06.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,62% | - |
| 26.06.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,21% | - |
| 25.06.2025 | 1,49 | 1,49 | 1,45 | 1,46 | -2,02% | - |
| 24.06.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 1,85% | - |
| 23.06.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 20.06.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 1,10% | - |
| 19.06.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 2,40% | - |
| 18.06.2025 | 1,48 | 1,49 | 1,42 | 1,42 | -3,73% | 31,00 |
| 17.06.2025 | 1,50 | 1,53 | 1,47 | 1,47 | -1,80% | - |
| 16.06.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,20% | 75,00 |
| 13.06.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -4,20% | - |
| 12.06.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -1,13% | 600,00 |
| 11.06.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 1,66% | - |
| 10.06.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 1,69% | - |
| 09.06.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,52% | 1.168,00 |
| 06.06.2025 | 1,50 | 1,54 | 1,50 | 1,51 | 1,20% | - |
| 05.06.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -1,77% | - |
| 04.06.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,73% | - |
| 03.06.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -0,20% | - |
| 02.06.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -2,01% | 6.000,00 |
| 30.05.2025 | 1,61 | 1,62 | 1,51 | 1,55 | 0,98% | 3.099,00 |
| 29.05.2025 | 1,59 | 1,64 | 1,53 | 1,53 | -2,49% | - |
| 28.05.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,57% | 87,00 |
| 27.05.2025 | 1,58 | 1,62 | 1,57 | 1,59 | 0,95% | - |
| 26.05.2025 | 1,58 | 1,61 | 1,56 | 1,58 | 1,48% | - |
| 23.05.2025 | 1,56 | 1,59 | 1,54 | 1,56 | -0,38% | - |
| 22.05.2025 | 1,56 | 1,58 | 1,53 | 1,56 | 0,26% | - |
| 21.05.2025 | 1,57 | 1,59 | 1,55 | 1,56 | -1,27% | - |
| 20.05.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -0,63% | - |
| 19.05.2025 | 1,52 | 1,59 | 1,50 | 1,59 | 3,99% | 30,00 |
| 16.05.2025 | 1,50 | 1,59 | 1,47 | 1,53 | 3,60% | - |
| 15.05.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 1,66% | - |
| 14.05.2025 | 1,49 | 1,51 | 1,45 | 1,45 | -2,82% | - |
| 13.05.2025 | 1,43 | 1,50 | 1,43 | 1,49 | 3,47% | - |
| 12.05.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 2,12% | - |
| 09.05.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 1,58% | - |
| 08.05.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -2,59% | - |
| 07.05.2025 | 1,42 | 1,45 | 1,39 | 1,43 | 1,06% | - |
| 06.05.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -0,98% | 103,00 |
| 05.05.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -2,13% | - |
| 02.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,55% | - |
| 30.04.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 0,14% | - |
| 29.04.2025 | 1,46 | 1,49 | 1,42 | 1,46 | 0,34% | 4.000,00 |
| 28.04.2025 | 1,45 | 1,50 | 1,45 | 1,46 | 0,00% | - |
| 25.04.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,55% | - |
| 24.04.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 1,05% | - |
| 23.04.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -0,62% | - |
| 22.04.2025 | 1,40 | 1,45 | 1,38 | 1,44 | 2,56% | - |
| 17.04.2025 | 1,38 | 1,42 | 1,37 | 1,41 | 2,92% | - |
| 16.04.2025 | 1,36 | 1,40 | 1,35 | 1,37 | -0,73% | - |
| 15.04.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 2,07% | - |
| 14.04.2025 | 1,31 | 1,37 | 1,28 | 1,35 | 3,37% | - |
| 11.04.2025 | 1,24 | 1,31 | 1,23 | 1,31 | 6,27% | - |
| 10.04.2025 | 1,30 | 1,33 | 1,20 | 1,23 | -5,75% | - |
| 09.04.2025 | 1,22 | 1,32 | 1,17 | 1,30 | 6,10% | - |
| 08.04.2025 | 1,18 | 1,26 | 1,16 | 1,23 | 5,58% | - |
| 07.04.2025 | 1,15 | 1,22 | 1,10 | 1,16 | -2,76% | 2.000,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,15 | 1,20 | -5,38% | 1.400,00 |
| 03.04.2025 | 1,32 | 1,34 | 1,26 | 1,27 | -5,46% | 2.066,00 |
| 02.04.2025 | 1,30 | 1,34 | 1,29 | 1,34 | 3,08% | - |
| 01.04.2025 | 1,32 | 1,34 | 1,29 | 1,30 | -1,67% | - |
| 31.03.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,44% | - |
| 28.03.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -0,37% | - |
| 27.03.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -2,02% | - |
| 26.03.2025 | 1,43 | 1,43 | 1,37 | 1,39 | -3,21% | - |
| 25.03.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,27% | - |
| 24.03.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -0,70% | - |
| 21.03.2025 | 1,48 | 1,50 | 1,40 | 1,42 | -3,98% | - |
| 20.03.2025 | 1,51 | 1,52 | 1,47 | 1,48 | -1,79% | - |
| 19.03.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 2,37% | - |
| 18.03.2025 | 1,47 | 1,48 | 1,44 | 1,48 | 0,41% | - |
| 17.03.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 1,17% | 124,00 |
| 14.03.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 1,75% | 1.105,00 |
| 13.03.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -1,92% | - |
| 12.03.2025 | 1,42 | 1,46 | 1,41 | 1,46 | 2,83% | 372,00 |
| 11.03.2025 | 1,38 | 1,43 | 1,37 | 1,42 | 2,98% | - |
| 10.03.2025 | 1,41 | 1,44 | 1,37 | 1,37 | -3,17% | 1,00 |
| 07.03.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 0,07% | - |
| 06.03.2025 | 1,34 | 1,48 | 1,34 | 1,42 | -1,53% | 2.500,00 |
| 05.03.2025 | 1,35 | 1,44 | 1,31 | 1,44 | 6,75% | 568,00 |
| 04.03.2025 | 1,37 | 1,39 | 1,33 | 1,35 | -1,46% | - |
| 03.03.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,79% | 258,00 |
| 28.02.2025 | 1,40 | 1,42 | 1,38 | 1,39 | -1,06% | - |
| 27.02.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -2,83% | - |
| 26.02.2025 | 1,49 | 1,51 | 1,44 | 1,45 | -2,42% | - |
| 25.02.2025 | 1,52 | 1,53 | 1,48 | 1,49 | -2,17% | - |