1,477€
-3,16%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.07.2025 | 1,54 | 1,54 | 1,45 | 1,48 | -2,87% | - |
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 |
28.05.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -1,73% | 1.246.166,00 |
27.05.2025 | 1,58 | 1,62 | 1,57 | 1,59 | 0,76% | 1.517.249,00 |
26.05.2025 | 1,56 | 1,61 | 1,56 | 1,58 | 1,61% | 1.269.755,00 |
23.05.2025 | 1,57 | 1,59 | 1,53 | 1,55 | -0,38% | 1.426.982,00 |
22.05.2025 | 1,56 | 1,58 | 1,53 | 1,56 | -0,57% | 862.718,00 |
21.05.2025 | 1,57 | 1,60 | 1,55 | 1,57 | -0,13% | 1.336.402,00 |
20.05.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -0,76% | 1.127.347,00 |
19.05.2025 | 1,52 | 1,58 | 1,50 | 1,58 | 4,01% | 1.475.297,00 |
16.05.2025 | 1,54 | 1,59 | 1,50 | 1,52 | 3,47% | 1.772.882,00 |
15.05.2025 | 1,46 | 1,48 | 1,41 | 1,47 | 1,45% | 1.102.040,00 |
14.05.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -3,20% | 3.494.959,00 |
13.05.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 3,88% | 1.729.225,00 |
12.05.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 2,27% | 2.233.095,00 |
09.05.2025 | 1,41 | 1,42 | 1,38 | 1,41 | 1,59% | 1.540.286,00 |
08.05.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -2,53% | 1.833.648,00 |
07.05.2025 | 1,41 | 1,45 | 1,39 | 1,42 | 0,56% | 3.015.183,00 |
06.05.2025 | 1,42 | 1,44 | 1,40 | 1,42 | -0,49% | 3.629.524,00 |
05.05.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,00% | 1.288.423,00 |
02.05.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -0,41% | 1.939.555,00 |
30.04.2025 | 1,46 | 1,46 | 1,44 | 1,46 | -0,07% | 1.145.040,00 |
29.04.2025 | 1,45 | 1,49 | 1,45 | 1,46 | 0,14% | 529.141,00 |
28.04.2025 | 1,46 | 1,50 | 1,45 | 1,46 | 0,48% | 1.738.038,00 |
25.04.2025 | 1,45 | 1,48 | 1,44 | 1,45 | 0,49% | 1.348.091,00 |
24.04.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 0,42% | 919.685,00 |
23.04.2025 | 1,45 | 1,48 | 1,44 | 1,44 | 0,14% | 1.781.392,00 |
22.04.2025 | 1,40 | 1,44 | 1,38 | 1,44 | 2,14% | 1.863.601,00 |
17.04.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 1,44% | 1.720.350,00 |
16.04.2025 | 1,37 | 1,39 | 1,35 | 1,39 | -0,36% | 1.819.003,00 |
15.04.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 2,89% | 4.591.314,00 |
14.04.2025 | 1,31 | 1,37 | 1,28 | 1,35 | 3,92% | 4.549.786,00 |
11.04.2025 | 1,28 | 1,31 | 1,24 | 1,30 | 7,62% | 5.534.376,00 |
10.04.2025 | 1,27 | 1,28 | 1,21 | 1,21 | 1,43% | 1.963.756,00 |
09.04.2025 | 1,20 | 1,22 | 1,17 | 1,19 | -4,87% | 1.740.563,00 |
08.04.2025 | 1,19 | 1,26 | 1,17 | 1,25 | 7,65% | 2.252.360,00 |
07.04.2025 | 1,10 | 1,21 | 1,10 | 1,16 | -3,24% | 2.942.643,00 |
04.04.2025 | 1,26 | 1,27 | 1,18 | 1,20 | -5,43% | 2.121.893,00 |
03.04.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -5,29% | 2.346.907,00 |
02.04.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 2,99% | 1.891.248,00 |
01.04.2025 | 1,32 | 1,33 | 1,29 | 1,30 | -0,91% | 1.671.424,00 |
31.03.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -2,59% | 2.153.220,00 |
28.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -0,15% | 1.428.494,00 |
27.03.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -2,38% | 1.065.692,00 |
26.03.2025 | 1,40 | 1,42 | 1,37 | 1,39 | -3,28% | 1.954.431,00 |
25.03.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,20% | 1.598.415,00 |
24.03.2025 | 1,42 | 1,45 | 1,39 | 1,42 | -0,28% | 2.217.872,00 |
21.03.2025 | 1,46 | 1,47 | 1,40 | 1,42 | -3,86% | 4.681.488,00 |
20.03.2025 | 1,50 | 1,52 | 1,46 | 1,48 | -2,12% | 4.072.002,00 |
19.03.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 2,45% | 2.299.597,00 |
18.03.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | 4.390.092,00 |
17.03.2025 | 1,45 | 1,49 | 1,45 | 1,47 | 1,66% | 1.602.641,00 |
14.03.2025 | 1,44 | 1,48 | 1,42 | 1,45 | 1,26% | 1.681.505,00 |
13.03.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,85% | 1.098.817,00 |
12.03.2025 | 1,43 | 1,46 | 1,41 | 1,46 | 2,25% | 1.258.333,00 |
11.03.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 3,71% | 2.156.119,00 |
10.03.2025 | 1,41 | 1,44 | 1,37 | 1,37 | -2,83% | 2.680.351,00 |
07.03.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,57% | 2.588.256,00 |
06.03.2025 | 1,47 | 1,47 | 1,40 | 1,41 | 5,56% | 3.430.679,00 |
05.03.2025 | 1,38 | 1,38 | 1,31 | 1,33 | -0,75% | 3.590.945,00 |
04.03.2025 | 1,37 | 1,38 | 1,33 | 1,34 | -2,33% | 2.946.065,00 |
03.03.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,15% | 2.342.247,00 |
28.02.2025 | 1,40 | 1,43 | 1,39 | 1,39 | -1,63% | 5.365.571,00 |
27.02.2025 | 1,45 | 1,46 | 1,40 | 1,41 | -3,29% | 3.171.391,00 |
26.02.2025 | 1,49 | 1,51 | 1,44 | 1,46 | -1,28% | 1.763.894,00 |
25.02.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -3,14% | 1.891.461,00 |