1,315€
7,83%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,25 | 1,32 | 1,25 | 1,31 | 7,79% | 1.957,00 |
| 10.04.2025 | 1,25 | 1,25 | 1,20 | 1,22 | 1,92% | 8.823,00 |
| 09.04.2025 | 1,21 | 1,21 | 1,17 | 1,20 | -3,94% | 4.243,00 |
| 08.04.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 6,05% | 1.349,00 |
| 07.04.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -0,84% | 11.007,00 |
| 04.04.2025 | 1,26 | 1,28 | 1,17 | 1,18 | -7,79% | 6.123,00 |
| 03.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -4,11% | 7.020,00 |
| 02.04.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 3,88% | 534,00 |
| 01.04.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -0,85% | 5.451,00 |
| 31.03.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -3,35% | 2.377,00 |
| 28.03.2025 | 1,37 | 1,37 | 1,33 | 1,35 | 0,00% | 4.195,00 |
| 27.03.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -3,17% | 1.266,00 |
| 26.03.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -2,87% | 1.618,00 |
| 25.03.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | 1.057,00 |
| 24.03.2025 | 1,41 | 1,45 | 1,39 | 1,40 | -0,43% | 1.693,00 |
| 21.03.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -5,45% | 21.191,00 |
| 20.03.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,20% | 3.751,00 |
| 19.03.2025 | 1,49 | 1,53 | 1,46 | 1,51 | 2,80% | 4.740,00 |
| 18.03.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,14% | 320,00 |
| 17.03.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 0,55% | 6.987,00 |
| 14.03.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,68% | 1.180,00 |
| 13.03.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -3,27% | 66.899,00 |
| 12.03.2025 | 1,44 | 1,47 | 1,41 | 1,47 | 3,82% | 5.802,00 |
| 11.03.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 2,76% | 4.177,00 |
| 10.03.2025 | 1,39 | 1,46 | 1,38 | 1,38 | -2,06% | 9.867,00 |
| 07.03.2025 | 1,40 | 1,44 | 1,39 | 1,41 | -0,92% | 5.483,00 |
| 06.03.2025 | 1,50 | 1,53 | 1,40 | 1,42 | -2,21% | 22.622,00 |
| 05.03.2025 | 1,38 | 1,45 | 1,31 | 1,45 | 6,77% | 15.980,00 |
| 04.03.2025 | 1,35 | 1,37 | 1,33 | 1,36 | -0,88% | 5.322,00 |
| 03.03.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -0,94% | 5.970,00 |
| 28.02.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -1,64% | 19.364,00 |
| 27.02.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -3,70% | 3.075,00 |
| 26.02.2025 | 1,48 | 1,51 | 1,46 | 1,46 | -1,42% | 10.920,00 |
| 25.02.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -3,14% | 1.297,00 |
| 24.02.2025 | 1,46 | 1,54 | 1,46 | 1,53 | 3,38% | 1.361,00 |
| 21.02.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -1,27% | 19.547,00 |
| 20.02.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,47% | 9.585,00 |
| 19.02.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -2,08% | 4.801,00 |
| 18.02.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,71% | 2.304,00 |
| 17.02.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | 912,00 |
| 14.02.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -0,78% | 331,00 |
| 13.02.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -2,72% | 2.932,00 |
| 12.02.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 0,51% | 2.446,00 |
| 11.02.2025 | 1,59 | 1,61 | 1,53 | 1,57 | -0,25% | 34.288,00 |
| 10.02.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -0,57% | 4.069,00 |
| 07.02.2025 | 1,55 | 1,60 | 1,54 | 1,58 | 1,60% | 7.539,00 |
| 06.02.2025 | 1,58 | 1,58 | 1,51 | 1,56 | -0,95% | 11.131,00 |
| 05.02.2025 | 1,55 | 1,57 | 1,53 | 1,57 | 3,42% | 2.113,00 |
| 04.02.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 1,20% | 4.452,00 |
| 03.02.2025 | 1,48 | 1,52 | 1,48 | 1,50 | -1,12% | 3.972,00 |
| 31.01.2025 | 1,57 | 1,57 | 1,50 | 1,52 | -4,28% | 13.133,00 |
| 30.01.2025 | 1,57 | 1,61 | 1,57 | 1,59 | -0,31% | 9.075,00 |
| 29.01.2025 | 1,60 | 1,61 | 1,59 | 1,59 | 0,25% | 4.394,00 |
| 28.01.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 1,60% | 8.473,00 |
| 27.01.2025 | 1,53 | 1,58 | 1,53 | 1,56 | 0,58% | 12.271,00 |
| 24.01.2025 | 1,59 | 1,60 | 1,55 | 1,56 | 0,58% | 2.842,00 |
| 23.01.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -3,56% | 2.777,00 |
| 22.01.2025 | 1,59 | 1,63 | 1,59 | 1,60 | 0,19% | 10.323,00 |
| 21.01.2025 | 1,55 | 1,60 | 1,54 | 1,60 | 4,23% | 6.472,00 |
| 20.01.2025 | 1,53 | 1,56 | 1,52 | 1,54 | -0,20% | 4.672,00 |
| 17.01.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 3,43% | 4.290,00 |
| 16.01.2025 | 1,50 | 1,53 | 1,47 | 1,49 | -1,72% | 21.137,00 |
| 15.01.2025 | 1,53 | 1,56 | 1,50 | 1,51 | 0,60% | 14.850,00 |
| 14.01.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -0,27% | 16.615,00 |
| 13.01.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -1,63% | 10.157,00 |
| 10.01.2025 | 1,53 | 1,55 | 1,52 | 1,53 | -1,41% | 2.547,00 |
| 09.01.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 0,32% | 6.716,00 |
| 08.01.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -3,49% | 4.059,00 |
| 07.01.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -4,06% | 5.936,00 |
| 06.01.2025 | 1,66 | 1,68 | 1,64 | 1,67 | 0,90% | 5.588,00 |
| 03.01.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 3,04% | 5.984,00 |
| 02.01.2025 | 1,57 | 1,65 | 1,57 | 1,61 | 0,63% | 9.251,00 |
| 30.12.2024 | 1,59 | 1,62 | 1,58 | 1,60 | 0,31% | 3.562,00 |
| 27.12.2024 | 1,60 | 1,61 | 1,57 | 1,60 | -4,38% | 4.996,00 |
| 23.12.2024 | 1,55 | 1,71 | 1,55 | 1,67 | 7,34% | 10.182,00 |
| 20.12.2024 | 1,47 | 1,57 | 1,41 | 1,55 | 6,73% | 20.028,00 |
| 19.12.2024 | 1,56 | 1,58 | 1,42 | 1,46 | -8,25% | 20.404,00 |
| 18.12.2024 | 1,72 | 1,72 | 1,59 | 1,59 | -6,59% | 5.307,00 |