1,480€
-1,09%
Echtzeit-Aktienkurs HAVAS N.V. EO -,20
Bid:
Ask:
Aktienkurse zur HAVAS N.V. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,53 | 1,55 | 1,43 | 1,49 | -0,58% | 10.400,00 |
| 16.07.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,54% | - |
| 15.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,81% | - |
| 14.07.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -0,14% | - |
| 11.07.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,54% | 6,00 |
| 10.07.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,41% | 826,00 |
| 09.07.2025 | 1,49 | 1,49 | 1,44 | 1,46 | -0,54% | 141,00 |
| 08.07.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -0,81% | 1.118,00 |
| 07.07.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,54% | 156,00 |
| 04.07.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,14% | 450,00 |
| 03.07.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 1,73% | 777,00 |
| 02.07.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 0,76% | 11,00 |
| 01.07.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,63% | 120,00 |
| 30.06.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 0,14% | 1.558,00 |
| 27.06.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,28% | 200,00 |
| 26.06.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | 3.680,00 |
| 25.06.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,58% | - |
| 24.06.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 2,46% | 250,00 |
| 23.06.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -2,34% | 20,00 |
| 20.06.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,82% | - |
| 19.06.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,99% | - |
| 18.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -4,00% | 209,00 |
| 17.06.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,41% | - |
| 16.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,88% | - |
| 13.06.2025 | 1,54 | 1,54 | 1,48 | 1,48 | -3,01% | 3.513,00 |
| 12.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,17% | 160,00 |
| 11.06.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 2,59% | 28.100,00 |
| 10.06.2025 | 1,51 | 1,51 | 1,49 | 1,51 | 0,67% | 516,00 |
| 09.06.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,27% | 444,00 |
| 06.06.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 2,60% | 333,00 |
| 05.06.2025 | 1,49 | 1,51 | 1,46 | 1,46 | -2,21% | 500,00 |
| 04.06.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 2,12% | 585,00 |
| 03.06.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,54% | 3.760,00 |
| 02.06.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,90% | - |
| 30.05.2025 | 1,57 | 1,57 | 1,50 | 1,52 | -3,65% | 6,00 |
| 29.05.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 2,84% | 1.000,00 |
| 28.05.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,80% | - |
| 27.05.2025 | 1,55 | 1,56 | 1,54 | 1,56 | -1,77% | - |
| 26.05.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 5,66% | 1.591,00 |
| 23.05.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,90% | - |
| 22.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 0,66% | 7.000,00 |
| 21.05.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -2,63% | 396,00 |
| 20.05.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 3,24% | 149,00 |
| 19.05.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 1,48% | 1,00 |
| 16.05.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 3,36% | 1.900,00 |
| 15.05.2025 | 1,42 | 1,49 | 1,41 | 1,44 | 0,10% | 2.755,00 |
| 14.05.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -0,55% | 446,00 |
| 13.05.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 1,90% | 4.722,00 |
| 12.05.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 3,65% | 1.263,00 |
| 09.05.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,07% | - |
| 08.05.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -3,38% | 830,00 |
| 07.05.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 0,85% | 503,00 |
| 06.05.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,14% | - |
| 05.05.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,78% | 3.990,00 |
| 02.05.2025 | 1,50 | 1,50 | 1,42 | 1,42 | 0,64% | 400,00 |
| 30.04.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,61% | 690,00 |
| 29.04.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,21% | 830,00 |
| 28.04.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,42% | 1,00 |
| 25.04.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 1,21% | - |
| 24.04.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -1,61% | - |
| 23.04.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 2,66% | - |
| 22.04.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 1,31% | 151,00 |
| 17.04.2025 | 1,36 | 1,37 | 1,34 | 1,37 | 2,62% | 736,00 |
| 16.04.2025 | 1,36 | 1,36 | 1,32 | 1,34 | 1,06% | - |
| 15.04.2025 | 1,35 | 1,35 | 1,32 | 1,32 | 5,25% | 206,00 |
| 14.04.2025 | 1,27 | 1,28 | 1,26 | 1,26 | 2,36% | 406,00 |
| 11.04.2025 | 1,18 | 1,32 | 1,18 | 1,23 | -0,08% | 5.071,00 |
| 10.04.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | 406,00 |
| 09.04.2025 | 1,20 | 1,22 | 1,15 | 1,22 | 1,08% | 8.000,00 |
| 08.04.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 7,96% | - |
| 07.04.2025 | 1,18 | 1,18 | 1,07 | 1,12 | -4,53% | 348,00 |
| 04.04.2025 | 1,25 | 1,25 | 1,17 | 1,17 | -6,02% | 300,00 |
| 03.04.2025 | 1,27 | 1,31 | 1,25 | 1,25 | -3,93% | 1.752,00 |
| 02.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,17% | 464,00 |
| 01.04.2025 | 1,29 | 1,32 | 1,28 | 1,28 | 0,08% | 700,00 |
| 31.03.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -3,03% | 51,00 |
| 28.03.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | 404,00 |
| 27.03.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -2,06% | 200,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -6,21% | - |
| 25.03.2025 | 1,39 | 1,45 | 1,37 | 1,45 | 4,02% | 500,00 |
| 24.03.2025 | 1,39 | 1,40 | 1,36 | 1,39 | 0,72% | 1.191,00 |
| 21.03.2025 | 1,45 | 1,45 | 1,38 | 1,38 | -4,55% | 452,00 |
| 20.03.2025 | 1,53 | 1,53 | 1,45 | 1,45 | -1,56% | 547,00 |
| 19.03.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,87% | - |
| 18.03.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 0,35% | - |
| 17.03.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,64% | 271,00 |
| 14.03.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 1,58% | 7.175,00 |
| 13.03.2025 | 1,43 | 1,43 | 1,39 | 1,40 | 1,45% | 500,00 |
| 12.03.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 1,10% | 5.000,00 |
| 11.03.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,04% | - |
| 10.03.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -1,25% | 276,00 |
| 07.03.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -0,66% | 519,00 |
| 06.03.2025 | 1,39 | 1,40 | 1,37 | 1,37 | 7,27% | 155,00 |
| 05.03.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -1,62% | - |
| 04.03.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -3,49% | 63,00 |
| 03.03.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -1,39% | 721,00 |
| 28.02.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -3,05% | 966,00 |
| 27.02.2025 | 1,43 | 1,48 | 1,38 | 1,41 | -1,26% | 903,00 |
| 26.02.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -3,52% | 250,00 |
| 25.02.2025 | 1,50 | 1,50 | 1,46 | 1,48 | 1,44% | - |