1,317€
6,08%
Echtzeit-Aktienkurs Havas N.V.
Bid:
Ask:
Aktienkurse zur Havas N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 6,16% | 64,00 |
| 10.04.2025 | 1,30 | 1,30 | 1,19 | 1,24 | -5,16% | 7,00 |
| 09.04.2025 | 1,21 | 1,32 | 1,17 | 1,31 | 7,74% | 3,00 |
| 08.04.2025 | 1,20 | 1,30 | 1,17 | 1,21 | 3,19% | 3,00 |
| 07.04.2025 | 1,15 | 1,23 | 1,10 | 1,18 | -1,34% | 2.000,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,18 | 1,19 | -5,77% | 1.414,00 |
| 03.04.2025 | 1,31 | 1,33 | 1,25 | 1,27 | -5,63% | - |
| 02.04.2025 | 1,30 | 1,34 | 1,29 | 1,34 | 3,27% | 75,00 |
| 01.04.2025 | 1,32 | 1,33 | 1,29 | 1,30 | -2,00% | 24,00 |
| 31.03.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -1,96% | 25,00 |
| 28.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | -0,26% | 3,00 |
| 27.03.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -2,09% | 242,00 |
| 26.03.2025 | 1,43 | 1,44 | 1,37 | 1,38 | -3,25% | 310,00 |
| 25.03.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 1,20% | - |
| 24.03.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -0,39% | 123,00 |
| 21.03.2025 | 1,48 | 1,48 | 1,40 | 1,42 | -4,09% | - |
| 20.03.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -2,92% | 8,00 |
| 19.03.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 3,36% | 16,00 |
| 18.03.2025 | 1,47 | 1,48 | 1,44 | 1,48 | 0,58% | - |
| 17.03.2025 | 1,45 | 1,49 | 1,44 | 1,47 | 1,28% | 4,00 |
| 14.03.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 1,69% | - |
| 13.03.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -1,96% | 68,00 |
| 12.03.2025 | 1,43 | 1,46 | 1,41 | 1,45 | 2,04% | - |
| 11.03.2025 | 1,38 | 1,43 | 1,37 | 1,42 | 3,34% | - |
| 10.03.2025 | 1,43 | 1,46 | 1,37 | 1,38 | -3,74% | 3,00 |
| 07.03.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 0,28% | 1.006,00 |
| 06.03.2025 | 1,48 | 1,53 | 1,41 | 1,43 | -3,29% | 1.706,00 |
| 05.03.2025 | 1,36 | 1,48 | 1,31 | 1,48 | 8,53% | 58,00 |
| 04.03.2025 | 1,37 | 1,38 | 1,32 | 1,36 | -0,62% | 1.015,00 |
| 03.03.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -2,01% | 6,00 |
| 28.02.2025 | 1,40 | 1,42 | 1,38 | 1,40 | -0,71% | - |
| 27.02.2025 | 1,46 | 1,46 | 1,40 | 1,41 | -3,27% | 25,00 |
| 26.02.2025 | 1,48 | 1,51 | 1,44 | 1,45 | -1,82% | 203,00 |
| 25.02.2025 | 1,52 | 1,53 | 1,48 | 1,48 | -2,47% | 620,00 |
| 24.02.2025 | 1,47 | 1,53 | 1,47 | 1,52 | 3,79% | 159,00 |
| 21.02.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -2,99% | 1.335,00 |
| 20.02.2025 | 1,52 | 1,54 | 1,49 | 1,51 | -0,40% | 12,00 |
| 19.02.2025 | 1,51 | 1,54 | 1,51 | 1,51 | 0,10% | 840,00 |
| 18.02.2025 | 1,56 | 1,57 | 1,51 | 1,51 | -2,95% | 346,00 |
| 17.02.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 2,23% | 12,00 |
| 14.02.2025 | 1,54 | 1,60 | 1,52 | 1,52 | -0,97% | - |
| 13.02.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -2,81% | 16,00 |
| 12.02.2025 | 1,59 | 1,62 | 1,56 | 1,58 | -0,41% | 2.005,00 |
| 11.02.2025 | 1,58 | 1,62 | 1,53 | 1,59 | 0,70% | 5,00 |
| 10.02.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -0,97% | 269,00 |
| 07.02.2025 | 1,57 | 1,62 | 1,54 | 1,59 | 1,75% | 505,00 |
| 06.02.2025 | 1,58 | 1,59 | 1,52 | 1,57 | -1,04% | 6,00 |
| 05.02.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 4,31% | 44,00 |
| 04.02.2025 | 1,55 | 1,57 | 1,52 | 1,52 | -2,00% | 1.676,00 |
| 03.02.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 2,28% | 2.029,00 |
| 31.01.2025 | 1,59 | 1,60 | 1,51 | 1,51 | -4,87% | 126,00 |
| 30.01.2025 | 1,60 | 1,64 | 1,57 | 1,59 | -0,34% | 8.641,00 |
| 29.01.2025 | 1,60 | 1,63 | 1,58 | 1,60 | -0,09% | 741,00 |
| 28.01.2025 | 1,57 | 1,63 | 1,56 | 1,60 | 1,69% | 174,00 |
| 27.01.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 1,22% | 116,00 |
| 24.01.2025 | 1,56 | 1,60 | 1,55 | 1,55 | -0,10% | 24,00 |
| 23.01.2025 | 1,61 | 1,63 | 1,55 | 1,56 | -3,60% | 2.582,00 |
| 22.01.2025 | 1,61 | 1,66 | 1,59 | 1,61 | 0,91% | 6.051,00 |
| 21.01.2025 | 1,54 | 1,61 | 1,53 | 1,60 | 3,56% | 103,00 |
| 20.01.2025 | 1,53 | 1,56 | 1,51 | 1,54 | 0,68% | 80,00 |
| 17.01.2025 | 1,49 | 1,55 | 1,48 | 1,53 | 2,64% | 211,00 |
| 16.01.2025 | 1,51 | 1,53 | 1,46 | 1,49 | -0,86% | 191,00 |
| 15.01.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -0,46% | 373,00 |
| 14.01.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,16% | 20,00 |
| 13.01.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -1,78% | 86,00 |
| 10.01.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -1,34% | 3.076,00 |
| 09.01.2025 | 1,56 | 1,57 | 1,52 | 1,56 | 1,00% | 730,00 |
| 08.01.2025 | 1,61 | 1,62 | 1,51 | 1,55 | -3,85% | 624,00 |
| 07.01.2025 | 1,68 | 1,71 | 1,61 | 1,61 | -4,31% | 200,00 |
| 06.01.2025 | 1,68 | 1,73 | 1,64 | 1,68 | 0,96% | - |