1,481€
0,25%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 3,78% | 56.598,00 |
| 28.05.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -2,50% | 6.147,00 |
| 27.05.2025 | 1,59 | 1,60 | 1,58 | 1,60 | 1,85% | 14.227,00 |
| 26.05.2025 | 1,58 | 1,62 | 1,57 | 1,57 | 1,88% | 17.246,00 |
| 23.05.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -1,97% | 4.146,00 |
| 22.05.2025 | 1,55 | 1,57 | 1,52 | 1,57 | 1,22% | 4.569,00 |
| 21.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,70% | 307,00 |
| 20.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | 582,00 |
| 19.05.2025 | 1,51 | 1,58 | 1,50 | 1,58 | 1,74% | 1.560,00 |
| 16.05.2025 | 1,48 | 1,56 | 1,48 | 1,55 | 5,59% | 34.079,00 |
| 15.05.2025 | 1,47 | 1,47 | 1,44 | 1,47 | -2,01% | 1.388,00 |
| 14.05.2025 | 1,51 | 1,51 | 1,49 | 1,50 | 0,40% | 104.922,00 |
| 13.05.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 3,83% | 14.635,00 |
| 12.05.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 2,43% | 5.660,00 |
| 09.05.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,29% | 7.075,00 |
| 08.05.2025 | 1,41 | 1,44 | 1,40 | 1,40 | -1,62% | 1.307,00 |
| 07.05.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | 3.648,00 |
| 06.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,91% | 103,00 |
| 05.05.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,10% | 387,00 |
| 02.05.2025 | 1,45 | 1,48 | 1,45 | 1,45 | 0,69% | 1.550,00 |
| 30.04.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -1,44% | 191,00 |
| 29.04.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -1,15% | 965,00 |
| 28.04.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 1,86% | 2.137,00 |
| 25.04.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,83% | 1.980,00 |
| 24.04.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -0,55% | 1.359,00 |
| 23.04.2025 | 1,45 | 1,47 | 1,45 | 1,45 | 0,77% | 820,00 |
| 22.04.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 2,14% | 1.240,00 |
| 17.04.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,03% | 269,00 |
| 16.04.2025 | 1,38 | 1,38 | 1,34 | 1,38 | -0,43% | 1.031,00 |
| 15.04.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 3,21% | 1.862,00 |
| 14.04.2025 | 1,33 | 1,34 | 1,28 | 1,34 | 1,75% | 325,00 |
| 11.04.2025 | 1,28 | 1,32 | 1,26 | 1,32 | 8,04% | 4.557,00 |
| 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 |