1,497€
0,25%
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 | 1,48 | 1,51 | 1,41% | - |
| 15.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,54% | - |
| 14.10.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,49% | - |
| 13.10.2025 | 1,39 | 1,46 | 1,39 | 1,44 | 2,72% | - |
| 10.10.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,72% | - |
| 09.10.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 1,06% | 353,00 |
| 08.10.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -1,52% | 2.165,00 |
| 07.10.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -0,62% | - |
| 06.10.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -2,02% | 4.466,00 |
| 03.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | - |
| 02.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,01% | - |
| 01.10.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,74% | - |
| 30.09.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,97% | - |
| 29.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,06% | 634,00 |
| 26.09.2025 | 1,51 | 1,54 | 1,50 | 1,54 | 2,60% | 12.541,00 |
| 25.09.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,12% | - |
| 24.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,60% | 52,00 |
| 23.09.2025 | 1,54 | 1,55 | 1,51 | 1,51 | 0,27% | - |
| 22.09.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,27% | 1.300,00 |
| 19.09.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -2,47% | - |
| 18.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 2,53% | - |
| 17.09.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 1,62% | 1.818,00 |
| 16.09.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -0,54% | 430,00 |
| 15.09.2025 | 1,47 | 1,53 | 1,47 | 1,49 | 1,78% | 2.000,00 |
| 12.09.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -3,13% | 80,00 |
| 11.09.2025 | 1,51 | 1,51 | 1,47 | 1,51 | 1,70% | 1.000,00 |
| 10.09.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -2,47% | 67,00 |
| 09.09.2025 | 1,52 | 1,53 | 1,48 | 1,52 | 1,03% | - |
| 08.09.2025 | 1,52 | 1,52 | 1,47 | 1,50 | 0,40% | - |
| 05.09.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 04.09.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -1,82% | 79,00 |
| 03.09.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 6,08% | 100,00 |
| 02.09.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -2,69% | 206,00 |
| 01.09.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,68% | 237,00 |
| 29.08.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -0,40% | 30,00 |
| 28.08.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 1,23% | 103,00 |
| 27.08.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -0,41% | - |
| 26.08.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -4,42% | 108,00 |
| 25.08.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 3,08% | 123,00 |
| 22.08.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 1,63% | - |
| 21.08.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -5,77% | - |
| 20.08.2025 | 1,49 | 1,56 | 1,48 | 1,56 | 5,83% | 204,00 |
| 19.08.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 1,66% | - |
| 18.08.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -0,96% | - |
| 15.08.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 0,14% | - |
| 14.08.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,07% | 500,00 |
| 13.08.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,48% | - |
| 12.08.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,21% | 25,00 |
| 11.08.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,62% | 1,00 |
| 08.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -1,76% | 350,00 |
| 07.08.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 2,22% | 290,00 |
| 06.08.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,23% | 253,00 |
| 05.08.2025 | 1,46 | 1,46 | 1,44 | 1,46 | 0,41% | - |
| 04.08.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 0,83% | 200,00 |
| 01.08.2025 | 1,39 | 1,44 | 1,38 | 1,44 | 3,07% | 880,00 |
| 31.07.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -2,03% | 310,00 |
| 30.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,07% | 2.634,00 |
| 29.07.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,56% | 123,00 |
| 28.07.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -2,13% | - |
| 25.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,14% | 20,00 |
| 24.07.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,27% | - |
| 23.07.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 1,25% | - |
| 22.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 21.07.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 18.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 1,74% | - |
| 17.07.2025 | 1,49 | 1,55 | 1,43 | 1,43 | -4,21% | 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 |