1,302€
7,87%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,24 | 1,31 | 1,23 | 1,30 | 6,10% | - |
| 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% | - |
| 24.02.2025 | 1,48 | 1,53 | 1,46 | 1,52 | 3,62% | 400,00 |
| 21.02.2025 | 1,51 | 1,54 | 1,46 | 1,47 | -2,66% | - |
| 20.02.2025 | 1,51 | 1,54 | 1,49 | 1,51 | -0,46% | - |
| 19.02.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -0,53% | - |
| 18.02.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -2,31% | - |
| 17.02.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,83% | 25,00 |
| 14.02.2025 | 1,55 | 1,58 | 1,53 | 1,53 | -0,97% | - |
| 13.02.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -2,77% | 515,00 |
| 12.02.2025 | 1,59 | 1,60 | 1,56 | 1,59 | -0,25% | - |
| 11.02.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 0,57% | - |
| 10.02.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -0,81% | - |
| 07.02.2025 | 1,57 | 1,62 | 1,54 | 1,60 | 1,85% | - |
| 06.02.2025 | 1,58 | 1,58 | 1,52 | 1,57 | -0,44% | - |
| 05.02.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 2,94% | - |
| 04.02.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,10% | 500,00 |
| 03.02.2025 | 1,50 | 1,55 | 1,48 | 1,55 | 1,78% | - |
| 31.01.2025 | 1,59 | 1,60 | 1,52 | 1,52 | -4,59% | 31,00 |
| 30.01.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -0,50% | - |
| 29.01.2025 | 1,61 | 1,63 | 1,59 | 1,60 | 0,25% | 77,00 |
| 28.01.2025 | 1,57 | 1,63 | 1,56 | 1,60 | 1,53% | - |
| 27.01.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,09% | 20,00 |
| 24.01.2025 | 1,56 | 1,60 | 1,55 | 1,56 | -0,19% | - |
| 23.01.2025 | 1,61 | 1,63 | 1,56 | 1,56 | -3,29% | 630,00 |
| 22.01.2025 | 1,60 | 1,66 | 1,59 | 1,61 | 1,00% | 16.800,00 |
| 21.01.2025 | 1,54 | 1,61 | 1,53 | 1,60 | 3,24% | 155,00 |
| 20.01.2025 | 1,54 | 1,56 | 1,52 | 1,55 | 0,91% | 181,00 |
| 17.01.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 2,61% | - |
| 16.01.2025 | 1,51 | 1,53 | 1,46 | 1,49 | -1,06% | - |
| 15.01.2025 | 1,53 | 1,55 | 1,51 | 1,51 | -0,40% | - |
| 14.01.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,26% | 31,00 |
| 13.01.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -1,62% | - |
| 10.01.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,34% | - |
| 09.01.2025 | 1,54 | 1,57 | 1,52 | 1,56 | 1,36% | 480,00 |
| 08.01.2025 | 1,62 | 1,65 | 1,51 | 1,54 | -4,75% | - |
| 07.01.2025 | 1,68 | 1,71 | 1,62 | 1,62 | -3,57% | 220,00 |
| 06.01.2025 | 1,67 | 1,73 | 1,64 | 1,68 | 0,72% | 2.000,00 |
| 03.01.2025 | 1,62 | 1,71 | 1,61 | 1,67 | 2,96% | 1.240,00 |
| 02.01.2025 | 1,62 | 1,67 | 1,60 | 1,62 | 0,56% | - |
| 30.12.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 0,69% | - |
| 27.12.2024 | 1,58 | 1,63 | 1,57 | 1,60 | -4,13% | 2.590,00 |
| 23.12.2024 | 1,55 | 1,73 | 1,52 | 1,67 | 7,12% | 250,00 |
| 20.12.2024 | 1,47 | 1,56 | 1,41 | 1,56 | 6,28% | 1.197,00 |
| 19.12.2024 | 1,61 | 1,74 | 1,42 | 1,47 | -7,57% | 1.818,00 |
| 18.12.2024 | 1,71 | 1,73 | 1,52 | 1,59 | -7,36% | - |
| 17.12.2024 | 1,81 | 1,93 | 1,58 | 1,71 | -1,04% | - |