1,477€
-4,15%
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 | 1,55 | 1,55 | 1,45 | 1,48 | -4,09% | 14,00 |
| 16.07.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 1,05% | - |
| 15.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 14.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -1,24% | 129,00 |
| 11.07.2025 | 1,53 | 1,53 | 1,51 | 1,53 | -0,13% | 303,00 |
| 10.07.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,92% | 33,00 |
| 09.07.2025 | 1,52 | 1,52 | 1,46 | 1,52 | -0,12% | - |
| 08.07.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 1,66% | 54,00 |
| 07.07.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | 250,00 |
| 04.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,60% | - |
| 03.07.2025 | 1,51 | 1,54 | 0,00 | 1,50 | -0,60% | 9,00 |
| 02.07.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 2,86% | 23,00 |
| 01.07.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,63% | - |
| 30.06.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,36% | - |
| 27.06.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,58% | - |
| 26.06.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,33% | - |
| 25.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,30% | - |
| 24.06.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 1,99% | 4,00 |
| 23.06.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,80% | - |
| 20.06.2025 | 1,46 | 1,50 | 1,45 | 1,47 | 1,03% | - |
| 19.06.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,56% | - |
| 18.06.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -0,75% | 163,00 |
| 17.06.2025 | 1,50 | 1,53 | 1,47 | 1,47 | -1,80% | 373,00 |
| 16.06.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,12% | 2,00 |
| 13.06.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -4,22% | - |
| 12.06.2025 | 1,58 | 1,59 | 1,56 | 1,57 | -1,18% | 18,00 |
| 11.06.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 1,32% | 106,00 |
| 10.06.2025 | 1,54 | 1,57 | 1,53 | 1,57 | 1,80% | 744,00 |
| 09.06.2025 | 1,54 | 1,54 | 1,51 | 1,54 | 1,47% | - |
| 06.06.2025 | 1,50 | 1,54 | 1,48 | 1,52 | 1,47% | 391,00 |
| 05.06.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -1,82% | - |
| 04.06.2025 | 1,52 | 1,53 | 1,50 | 1,52 | 0,58% | - |
| 03.06.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 0,13% | 39,00 |
| 02.06.2025 | 1,54 | 1,54 | 1,49 | 1,51 | -2,06% | 4,00 |
| 30.05.2025 | 1,60 | 1,61 | 1,51 | 1,54 | -3,61% | 1.000,00 |
| 29.05.2025 | 1,57 | 1,64 | 1,56 | 1,60 | 2,35% | 1.414,00 |
| 28.05.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,83% | 11,00 |
| 27.05.2025 | 1,58 | 1,61 | 1,57 | 1,59 | 0,97% | 17,00 |
| 26.05.2025 | 1,57 | 1,61 | 1,57 | 1,58 | 1,59% | 9.193,00 |
| 23.05.2025 | 1,56 | 1,59 | 1,54 | 1,55 | -0,45% | 10.006,00 |
| 22.05.2025 | 1,57 | 1,63 | 1,53 | 1,56 | -0,16% | 20,00 |
| 21.05.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -0,82% | 162,00 |
| 20.05.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -1,02% | 422,00 |
| 19.05.2025 | 1,53 | 1,59 | 1,50 | 1,59 | 4,05% | - |
| 16.05.2025 | 1,51 | 1,58 | 1,49 | 1,53 | 4,10% | 10.002,00 |
| 15.05.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,62% | - |
| 14.05.2025 | 1,49 | 1,51 | 1,44 | 1,45 | -3,16% | - |
| 13.05.2025 | 1,43 | 1,50 | 1,43 | 1,49 | 4,15% | 96,00 |
| 12.05.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 1,88% | 4,00 |
| 09.05.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 1,59% | 7.031,00 |
| 08.05.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -2,87% | 2.163,00 |
| 07.05.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 1,24% | - |
| 06.05.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -0,74% | 159,00 |
| 05.05.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,51% | 119,00 |
| 02.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,51% | - |
| 30.04.2025 | 1,46 | 1,47 | 1,43 | 1,46 | 0,31% | - |
| 29.04.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 0,21% | - |
| 28.04.2025 | 1,45 | 1,49 | 1,45 | 1,46 | 0,17% | - |
| 25.04.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,41% | 625,00 |
| 24.04.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,80% | - |
| 23.04.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -0,35% | 5,00 |
| 22.04.2025 | 1,40 | 1,44 | 1,38 | 1,44 | 2,56% | - |
| 17.04.2025 | 1,37 | 1,42 | 1,37 | 1,41 | 2,85% | - |
| 16.04.2025 | 1,37 | 1,39 | 1,35 | 1,37 | -1,58% | 147,00 |
| 15.04.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 3,19% | - |
| 14.04.2025 | 1,32 | 1,37 | 1,28 | 1,35 | 2,24% | - |
| 11.04.2025 | 1,24 | 1,33 | 1,24 | 1,32 | 6,08% | 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 |