1,372€
9,02%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 8,90% | - |
| 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% | - |
| 24.02.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 0,00% | 7.990,00 |
| 21.02.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,21% | - |
| 20.02.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,75% | 438,00 |
| 19.02.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -1,59% | 720,00 |
| 18.02.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,13% | - |
| 17.02.2025 | 1,50 | 1,54 | 1,50 | 1,51 | 0,33% | 618,00 |
| 14.02.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,72% | 1.260,00 |
| 13.02.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,72% | 1.612,00 |
| 12.02.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -3,35% | 528,00 |
| 11.02.2025 | 1,55 | 1,62 | 1,50 | 1,58 | -2,28% | 11.188,00 |
| 10.02.2025 | 1,57 | 1,62 | 1,53 | 1,62 | 4,99% | 1.509,00 |
| 07.02.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,26% | 906,00 |
| 06.02.2025 | 1,55 | 1,55 | 1,49 | 1,54 | -0,39% | 441,00 |
| 05.02.2025 | 1,50 | 1,55 | 1,50 | 1,55 | -1,34% | 664,00 |
| 04.02.2025 | 1,52 | 1,57 | 1,49 | 1,57 | 3,30% | 2.308,00 |
| 03.02.2025 | 1,47 | 1,52 | 1,45 | 1,52 | 1,74% | 587,00 |
| 31.01.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -5,22% | 36,00 |
| 30.01.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 0,83% | 877,00 |
| 29.01.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -0,76% | 415,00 |
| 28.01.2025 | 1,54 | 1,57 | 1,53 | 1,57 | 2,75% | 19.913,00 |
| 27.01.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,33% | 686,00 |
| 24.01.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -1,30% | 1.201,00 |
| 23.01.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -5,04% | 1.264,00 |
| 22.01.2025 | 1,57 | 1,63 | 1,55 | 1,63 | 4,84% | 413,00 |
| 21.01.2025 | 1,50 | 1,55 | 1,50 | 1,55 | -0,64% | 1.618,00 |
| 20.01.2025 | 1,50 | 1,56 | 1,49 | 1,56 | 4,00% | 6.650,00 |
| 17.01.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 4,53% | 5.182,00 |
| 16.01.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -4,46% | 889,00 |
| 15.01.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 1,42% | 906,00 |
| 14.01.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 0,27% | 1.192,00 |
| 13.01.2025 | 1,48 | 1,48 | 1,46 | 1,48 | -1,40% | 2.081,00 |
| 10.01.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -0,33% | 1.300,00 |
| 09.01.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,80% | 400,00 |
| 08.01.2025 | 1,58 | 1,58 | 1,49 | 1,49 | -6,69% | 1.430,00 |
| 07.01.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -2,38% | 1.225,00 |
| 06.01.2025 | 1,63 | 1,71 | 1,62 | 1,64 | 0,37% | 3.030,00 |
| 03.01.2025 | 1,60 | 1,63 | 1,57 | 1,63 | 3,82% | 8,00 |
| 02.01.2025 | 1,59 | 1,59 | 1,56 | 1,57 | 0,45% | 1.150,00 |
| 30.12.2024 | 1,57 | 1,57 | 1,55 | 1,57 | -0,45% | 1.144,00 |
| 27.12.2024 | 1,57 | 1,57 | 1,54 | 1,57 | -4,03% | 701,00 |
| 23.12.2024 | 1,54 | 1,70 | 1,49 | 1,64 | 9,20% | 1.684,00 |
| 20.12.2024 | 1,50 | 1,50 | 1,39 | 1,50 | 4,17% | 2.595,00 |
| 19.12.2024 | 1,56 | 1,56 | 1,44 | 1,44 | -8,63% | 52.100,00 |