1,502€
5,85%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,56 | 1,57 | 1,51 | 1,51 | 6,27% | - |
| 14.10.2025 | 1,46 | 1,51 | 1,42 | 1,42 | -3,14% | - |
| 13.10.2025 | 1,44 | 1,51 | 1,42 | 1,47 | 3,39% | - |
| 10.10.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -0,46% | - |
| 09.10.2025 | 1,45 | 1,48 | 1,42 | 1,42 | -1,83% | 2.550,00 |
| 08.10.2025 | 1,46 | 1,47 | 1,44 | 1,45 | 1,01% | - |
| 07.10.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -3,53% | - |
| 06.10.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 3,15% | - |
| 03.10.2025 | 1,52 | 1,53 | 1,44 | 1,44 | -2,89% | - |
| 02.10.2025 | 1,58 | 1,59 | 1,49 | 1,49 | -3,73% | - |
| 01.10.2025 | 1,57 | 1,59 | 1,54 | 1,54 | -1,66% | 1.032,00 |
| 30.09.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,71% | - |
| 29.09.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 4,53% | - |
| 26.09.2025 | 1,54 | 1,56 | 1,49 | 1,49 | -3,15% | 44,00 |
| 25.09.2025 | 1,55 | 1,56 | 1,53 | 1,54 | 1,68% | - |
| 24.09.2025 | 1,55 | 1,56 | 1,51 | 1,51 | -2,10% | - |
| 23.09.2025 | 1,58 | 1,59 | 1,55 | 1,55 | 2,01% | - |
| 22.09.2025 | 1,55 | 1,59 | 1,52 | 1,52 | -2,35% | - |
| 19.09.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,58% | - |
| 18.09.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 1,30% | - |
| 17.09.2025 | 1,53 | 1,54 | 1,50 | 1,54 | 0,59% | - |
| 16.09.2025 | 1,52 | 1,54 | 1,49 | 1,53 | 3,37% | - |
| 15.09.2025 | 1,50 | 1,54 | 1,48 | 1,48 | 1,61% | - |
| 12.09.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -0,44% | - |
| 11.09.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -0,91% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -2,99% | - |
| 09.09.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,53% | - |
| 08.09.2025 | 1,52 | 1,54 | 1,50 | 1,52 | -0,46% | - |
| 05.09.2025 | 1,54 | 1,55 | 1,52 | 1,52 | 1,53% | - |
| 04.09.2025 | 1,50 | 1,56 | 1,50 | 1,50 | 2,18% | 258,00 |
| 03.09.2025 | 1,50 | 1,51 | 1,47 | 1,47 | 0,03% | 50,00 |
| 02.09.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -0,17% | - |
| 01.09.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -2,07% | - |
| 29.08.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -2,60% | - |
| 28.08.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,80% | - |
| 27.08.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,33% | - |
| 26.08.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -2,97% | - |
| 25.08.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 22.08.2025 | 1,52 | 1,56 | 1,51 | 1,56 | 2,37% | - |
| 21.08.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,26% | - |
| 20.08.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,59% | - |
| 19.08.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,13% | - |
| 18.08.2025 | 1,51 | 1,51 | 1,47 | 1,51 | 0,33% | - |
| 15.08.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 14.08.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -0,26% | 30,00 |
| 13.08.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 1,07% | - |
| 12.08.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,20% | - |
| 11.08.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,54% | - |
| 08.08.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,13% | - |
| 07.08.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,07% | - |
| 06.08.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 05.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,47% | - |
| 04.08.2025 | 1,43 | 1,49 | 1,42 | 1,49 | 4,43% | - |
| 01.08.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 31.07.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,19% | - |
| 30.07.2025 | 1,47 | 1,52 | 1,42 | 1,43 | -1,92% | - |
| 29.07.2025 | 1,44 | 1,48 | 1,44 | 1,46 | 1,60% | - |
| 28.07.2025 | 1,51 | 1,52 | 1,43 | 1,44 | -4,40% | - |
| 25.07.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 1,35% | 1.500,00 |
| 24.07.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -2,44% | - |
| 23.07.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 1,81% | - |
| 22.07.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,05% | - |
| 21.07.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -0,75% | - |
| 18.07.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -0,34% | - |
| 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% | - |