1,528€
3,84%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 3,80% | 2.122.193,00 |
| 21.02.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -1,27% | 2.448.610,00 |
| 20.02.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -1,45% | 2.062.262,00 |
| 19.02.2025 | 1,52 | 1,55 | 1,51 | 1,51 | -0,13% | 1.646.623,00 |
| 18.02.2025 | 1,55 | 1,57 | 1,52 | 1,52 | -2,57% | 1.442.372,00 |
| 17.02.2025 | 1,54 | 1,57 | 1,52 | 1,56 | 1,63% | 1.368.721,00 |
| 14.02.2025 | 1,53 | 1,60 | 1,53 | 1,53 | -1,29% | 2.253.823,00 |
| 13.02.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -1,65% | 1.103.998,00 |
| 12.02.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -2,41% | 1.522.893,00 |
| 11.02.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 2,22% | 1.866.910,00 |
| 10.02.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -1,25% | 1.538.142,00 |
| 07.02.2025 | 1,57 | 1,62 | 1,54 | 1,60 | 1,91% | 2.552.590,00 |
| 06.02.2025 | 1,58 | 1,58 | 1,52 | 1,57 | -0,44% | 2.748.088,00 |
| 05.02.2025 | 1,53 | 1,58 | 1,52 | 1,58 | 3,07% | 3.559.287,00 |
| 04.02.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | 2.437.989,00 |
| 03.02.2025 | 1,49 | 1,55 | 1,48 | 1,55 | 2,04% | 4.946.851,00 |
| 31.01.2025 | 1,57 | 1,60 | 1,52 | 1,52 | -4,41% | 2.961.625,00 |
| 30.01.2025 | 1,59 | 1,64 | 1,56 | 1,59 | 0,25% | 3.327.067,00 |
| 29.01.2025 | 1,60 | 1,63 | 1,59 | 1,59 | -1,12% | 1.585.388,00 |
| 28.01.2025 | 1,56 | 1,63 | 1,55 | 1,60 | 2,36% | 1.378.455,00 |
| 27.01.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 0,97% | 1.908.960,00 |
| 24.01.2025 | 1,57 | 1,60 | 1,55 | 1,55 | 0,06% | 1.695.956,00 |
| 23.01.2025 | 1,61 | 1,64 | 1,55 | 1,55 | -4,02% | 3.319.484,00 |
| 22.01.2025 | 1,61 | 1,67 | 1,59 | 1,62 | 0,56% | 3.173.659,00 |
| 21.01.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 4,63% | 2.718.506,00 |
| 20.01.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 0,20% | 3.415.420,00 |
| 17.01.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 2,54% | 2.201.771,00 |
| 16.01.2025 | 1,53 | 1,53 | 1,46 | 1,49 | -0,80% | 4.923.092,00 |
| 15.01.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -0,40% | 3.756.006,00 |
| 14.01.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 0,13% | 1.771.726,00 |
| 13.01.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -1,95% | 2.853.561,00 |
| 10.01.2025 | 1,55 | 1,58 | 1,53 | 1,54 | -1,47% | 2.836.161,00 |
| 09.01.2025 | 1,53 | 1,58 | 1,51 | 1,56 | 2,69% | 3.581.283,00 |
| 08.01.2025 | 1,60 | 1,63 | 1,51 | 1,52 | -5,47% | 5.727.214,00 |
| 07.01.2025 | 1,69 | 1,71 | 1,61 | 1,61 | -4,73% | 4.154.107,00 |
| 06.01.2025 | 1,68 | 1,73 | 1,63 | 1,69 | 1,44% | 2.506.861,00 |
| 03.01.2025 | 1,62 | 1,71 | 1,61 | 1,67 | 2,33% | 2.242.360,00 |
| 02.01.2025 | 1,61 | 1,68 | 1,59 | 1,63 | 0,37% | 1.430.409,00 |
| 31.12.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 0,31% | 1.777.565,00 |
| 30.12.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 0,81% | 1.438.479,00 |
| 27.12.2024 | 1,58 | 1,63 | 1,56 | 1,60 | 0,12% | 2.389.531,00 |
| 24.12.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -4,13% | 2.626.552,00 |
| 23.12.2024 | 1,51 | 1,73 | 1,51 | 1,67 | 6,70% | 6.872.422,00 |
| 20.12.2024 | 1,45 | 1,57 | 1,40 | 1,57 | 7,04% | 15.414.623,00 |