1,533€
4,02%
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 | 1,52 | 2,93% | - |
| 14.10.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,61% | 1.273.108,00 |
| 13.10.2025 | 1,47 | 1,51 | 1,45 | 1,47 | 3,24% | 1.351.750,00 |
| 10.10.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,07% | 1.282.112,00 |
| 09.10.2025 | 1,44 | 1,48 | 1,44 | 1,45 | -0,07% | 1.207.659,00 |
| 08.10.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,65% | 1.185.590,00 |
| 07.10.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,75% | 867.938,00 |
| 06.10.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,85% | 864.749,00 |
| 03.10.2025 | 1,52 | 1,53 | 1,47 | 1,47 | -2,61% | 2.352.812,00 |
| 02.10.2025 | 1,57 | 1,58 | 1,51 | 1,51 | -3,48% | 1.266.081,00 |
| 01.10.2025 | 1,57 | 1,59 | 1,55 | 1,57 | 0,10% | 590.546,00 |
| 30.09.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 0,55% | 1.319.609,00 |
| 29.09.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,71% | 939.418,00 |
| 26.09.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,68% | 1.940.616,00 |
| 25.09.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,94% | 837.358,00 |
| 24.09.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | 400.472,00 |
| 23.09.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,59% | 626.634,00 |
| 22.09.2025 | 1,54 | 1,59 | 1,53 | 1,58 | 1,61% | 699.796,00 |
| 19.09.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -0,51% | 3.565.909,00 |
| 18.09.2025 | 1,55 | 1,60 | 1,55 | 1,56 | 1,17% | 1.577.028,00 |
| 17.09.2025 | 1,53 | 1,54 | 1,50 | 1,54 | 0,79% | 1.268.432,00 |
| 16.09.2025 | 1,51 | 1,54 | 1,49 | 1,53 | 0,86% | 754.903,00 |
| 15.09.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,00% | 903.626,00 |
| 12.09.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | 682.441,00 |
| 11.09.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,07% | 271.389,00 |
| 10.09.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -1,02% | 831.721,00 |
| 09.09.2025 | 1,52 | 1,54 | 1,51 | 1,52 | 0,20% | 539.507,00 |
| 08.09.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,23% | 560.092,00 |
| 05.09.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -1,01% | 720.694,00 |
| 04.09.2025 | 1,50 | 1,56 | 1,50 | 1,54 | 2,37% | 1.238.043,00 |
| 03.09.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | 946.110,00 |
| 02.09.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,73% | 638.238,00 |
| 01.09.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,07% | 458.800,00 |
| 29.08.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -2,60% | 676.956,00 |
| 28.08.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 2,67% | 743.882,00 |
| 27.08.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,00% | 1.750.094,00 |
| 26.08.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -3,38% | 4.095.672,00 |
| 25.08.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,22% | 1.032.691,00 |
| 22.08.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 2,40% | 876.520,00 |
| 21.08.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,20% | 669.318,00 |
| 20.08.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,16% | 694.670,00 |
| 19.08.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | 1.028.014,00 |
| 18.08.2025 | 1,51 | 1,51 | 1,47 | 1,51 | 0,27% | 978.130,00 |
| 15.08.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,30% | 747.502,00 |
| 14.08.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,40% | 1.076.714,00 |
| 13.08.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,17% | 1.195.580,00 |
| 12.08.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,37% | 2.034.384,00 |
| 11.08.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,64% | 868.359,00 |
| 08.08.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,40% | 1.283.679,00 |
| 07.08.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -0,07% | 995.090,00 |
| 06.08.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,03% | 1.625.716,00 |
| 05.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,51% | 1.432.379,00 |
| 04.08.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 4,58% | 2.745.017,00 |
| 01.08.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,32% | 1.722.890,00 |
| 31.07.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,88% | 2.277.778,00 |
| 30.07.2025 | 1,46 | 1,53 | 1,42 | 1,43 | -1,52% | 4.051.377,00 |
| 29.07.2025 | 1,45 | 1,48 | 1,44 | 1,45 | 0,73% | 1.797.202,00 |
| 28.07.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -3,71% | 1.655.149,00 |
| 25.07.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,74% | 960.608,00 |
| 24.07.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -0,87% | 638.636,00 |
| 23.07.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,60% | 1.041.001,00 |
| 22.07.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 1,50% | 1.126.953,00 |
| 21.07.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -0,74% | 1.259.210,00 |
| 18.07.2025 | 1,50 | 1,51 | 1,48 | 1,48 | 0,07% | 1.647.656,00 |
| 17.07.2025 | 1,54 | 1,55 | 1,45 | 1,48 | -3,21% | 2.186.667,00 |
| 16.07.2025 | 1,53 | 1,56 | 1,53 | 1,53 | 0,00% | 1.293.377,00 |
| 15.07.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 1,16% | 1.061.454,00 |
| 14.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,47% | 636.988,00 |
| 11.07.2025 | 1,52 | 1,53 | 1,51 | 1,53 | -0,03% | 786.554,00 |
| 10.07.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 1,22% | 1.029.064,00 |
| 09.07.2025 | 1,50 | 1,52 | 1,46 | 1,51 | -0,23% | 2.598.664,00 |
| 08.07.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 1,03% | 1.242.281,00 |
| 07.07.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 0,13% | 994.821,00 |
| 04.07.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,43% | 836.035,00 |
| 03.07.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -0,50% | 924.881,00 |
| 02.07.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 3,00% | 1.838.574,00 |
| 01.07.2025 | 1,45 | 1,47 | 1,44 | 1,47 | 0,69% | 1.062.646,00 |
| 30.06.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,41% | 967.929,00 |
| 27.06.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,79% | 1.130.207,00 |
| 26.06.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,03% | 781.237,00 |
| 25.06.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -1,99% | 1.126.593,00 |
| 24.06.2025 | 1,49 | 1,50 | 1,48 | 1,48 | 2,24% | 735.637,00 |
| 23.06.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -1,49% | 1.058.413,00 |
| 20.06.2025 | 1,45 | 1,50 | 1,45 | 1,47 | 1,59% | 7.131.491,00 |
| 19.06.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 2,11% | 1.166.342,00 |
| 18.06.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -4,12% | 1.996.463,00 |
| 17.06.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -1,79% | 2.254.372,00 |
| 16.06.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -0,07% | 1.802.039,00 |
| 13.06.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -3,83% | 1.630.093,00 |
| 12.06.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,60% | 690.727,00 |
| 11.06.2025 | 1,57 | 1,60 | 1,56 | 1,59 | 1,72% | 1.165.336,00 |
| 10.06.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 1,65% | 1.470.602,00 |
| 09.06.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 1,52% | 915.967,00 |
| 06.06.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,13% | 5.863.055,00 |
| 05.06.2025 | 1,53 | 1,55 | 1,49 | 1,50 | -1,41% | 3.327.136,00 |
| 04.06.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,83% | 1.375.096,00 |
| 03.06.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,43% | 1.203.164,00 |
| 02.06.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -2,50% | 1.991.506,00 |
| 30.05.2025 | 1,54 | 1,57 | 1,51 | 1,54 | -3,87% | 4.624.545,00 |
| 29.05.2025 | 1,63 | 1,64 | 1,60 | 1,60 | 2,59% | 2.339.776,00 |