1,499€
0,33%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 2,21% | 15,00 |
| 15.10.2025 | 1,56 | 1,60 | 1,49 | 1,49 | 1,22% | 19.437,00 |
| 14.10.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 0,37% | 5.019,00 |
| 13.10.2025 | 1,42 | 1,50 | 1,42 | 1,47 | 3,05% | 4.534,00 |
| 10.10.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,45% | 108,00 |
| 09.10.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,70% | 5.799,00 |
| 08.10.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -2,18% | 3.427,00 |
| 07.10.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,41% | 1.565,00 |
| 06.10.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -1,60% | 2.897,00 |
| 03.10.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -2,09% | 311,00 |
| 02.10.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,98% | 26,00 |
| 01.10.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,45% | 16.482,00 |
| 30.09.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,13% | 709,00 |
| 29.09.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,64% | 2.742,00 |
| 26.09.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 1,07% | 2.370,00 |
| 25.09.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,26% | 196,00 |
| 24.09.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,53% | 2.390,00 |
| 23.09.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,36% | - |
| 22.09.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,93% | 807,00 |
| 19.09.2025 | 1,56 | 1,57 | 1,54 | 1,55 | 0,29% | - |
| 18.09.2025 | 1,58 | 1,59 | 1,55 | 1,55 | 2,65% | 6.862,00 |
| 17.09.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,05% | 54,00 |
| 16.09.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -0,26% | 83,00 |
| 15.09.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 2,21% | 6.748,00 |
| 12.09.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,01% | 1.116,00 |
| 11.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,52% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,39% | 40,00 |
| 09.09.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,64% | - |
| 08.09.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -0,61% | 4.046,00 |
| 05.09.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -0,11% | - |
| 04.09.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 1,33% | 4.769,00 |
| 03.09.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,04% | 16.359,00 |
| 02.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,57% | 207,00 |
| 01.09.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -1,19% | 6.680,00 |
| 29.08.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -0,13% | 1.180,00 |
| 28.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,15% | 1.028,00 |
| 27.08.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,07% | 10.144,00 |
| 26.08.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -2,97% | 24,00 |
| 25.08.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 0,98% | 253,00 |
| 22.08.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 2,06% | 12.900,00 |
| 21.08.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -1,41% | 4.543,00 |
| 20.08.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,43% | 538,00 |
| 19.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,13% | 474,00 |
| 18.08.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,13% | 238,00 |
| 15.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,07% | 754,00 |
| 14.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,13% | 19.767,00 |
| 13.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,20% | 19.493,00 |
| 12.08.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,61% | 599,00 |
| 11.08.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 1,02% | 7.227,00 |
| 08.08.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -0,67% | 1.209,00 |
| 07.08.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,98% | 729,00 |
| 06.08.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,48% | 3,00 |
| 05.08.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 1,98% | 8.104,00 |
| 04.08.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 2,24% | 500,00 |
| 01.08.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,28% | 1.622,00 |
| 31.07.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,47% | 7.536,00 |
| 30.07.2025 | 1,45 | 1,49 | 1,43 | 1,43 | -1,51% | 4.073,00 |
| 29.07.2025 | 1,45 | 1,46 | 1,43 | 1,45 | 1,89% | 8.541,00 |
| 28.07.2025 | 1,51 | 1,51 | 1,43 | 1,43 | -3,71% | 2.706,00 |
| 25.07.2025 | 1,47 | 1,52 | 1,47 | 1,48 | -1,72% | 1.153,00 |
| 24.07.2025 | 1,51 | 1,51 | 1,48 | 1,51 | 0,13% | 5.367,00 |
| 23.07.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 2,41% | 9.701,00 |
| 22.07.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 1,41% | 2.489,00 |
| 21.07.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -1,63% | 500,00 |
| 18.07.2025 | 1,48 | 1,49 | 1,47 | 1,47 | 0,00% | 1.524,00 |
| 17.07.2025 | 1,53 | 1,53 | 1,45 | 1,47 | -3,66% | 22.103,00 |
| 16.07.2025 | 1,52 | 1,55 | 1,52 | 1,53 | 0,86% | 1.551,00 |
| 15.07.2025 | 1,51 | 1,54 | 1,51 | 1,52 | 0,60% | 2.557,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | 505,00 |
| 11.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 0,46% | 3.590,00 |
| 10.07.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -0,52% | 6.591,00 |
| 09.07.2025 | 1,51 | 1,52 | 1,47 | 1,52 | 0,93% | 7.056,00 |
| 08.07.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 0,40% | 13.479,00 |
| 07.07.2025 | 1,49 | 1,51 | 1,47 | 1,50 | 0,65% | 18.726,00 |
| 04.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,65% | - |
| 03.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 1,48% | 4.951,00 |
| 02.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,44% | 2.511,00 |
| 01.07.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,07% | 1.678,00 |
| 30.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,79% | 549,00 |
| 27.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,76% | 134,00 |
| 26.06.2025 | 1,45 | 1,46 | 1,45 | 1,45 | -0,41% | 1.334,00 |
| 25.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -1,83% | 505,00 |
| 24.06.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 2,00% | 3.190,00 |
| 23.06.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -1,89% | 6.044,00 |
| 20.06.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 2,57% | 5.635,00 |
| 19.06.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -0,55% | 777,00 |
| 18.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,75% | 204,00 |
| 17.06.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,30% | 14.749,00 |
| 16.06.2025 | 1,49 | 1,52 | 1,49 | 1,49 | -0,37% | 3.957,00 |
| 13.06.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -4,28% | 777,00 |
| 12.06.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -1,38% | 16.186,00 |
| 11.06.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 4,54% | 26.657,00 |
| 10.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,85% | 1,00 |
| 09.06.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,79% | 25.116,00 |
| 06.06.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 2,08% | 16.746,00 |
| 05.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,72% | 5,00 |
| 04.06.2025 | 1,51 | 1,54 | 1,50 | 1,52 | 1,74% | 2.720,00 |
| 03.06.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,13% | 455,00 |
| 02.06.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -5,16% | 6.539,00 |
| 30.05.2025 | 1,51 | 1,61 | 1,51 | 1,57 | -3,09% | 6.285,00 |