1,522€
0,93%
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 | 1,54 | 1,51 | 1,53 | 1,31% | - |
| 15.10.2025 | 1,52 | 1,60 | 1,48 | 1,51 | 0,35% | 3.000,00 |
| 14.10.2025 | 1,46 | 1,50 | 1,45 | 1,50 | 2,00% | 3.000,00 |
| 13.10.2025 | 1,44 | 1,51 | 1,43 | 1,47 | 3,90% | 57,00 |
| 10.10.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -2,11% | 1.282,00 |
| 09.10.2025 | 1,45 | 1,48 | 1,44 | 1,45 | -0,10% | 16,00 |
| 08.10.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,62% | 97,00 |
| 07.10.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,00% | 80,00 |
| 06.10.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,91% | 343,00 |
| 03.10.2025 | 1,52 | 1,53 | 1,47 | 1,48 | -2,62% | 2,00 |
| 02.10.2025 | 1,58 | 1,58 | 1,51 | 1,52 | -3,81% | 31,00 |
| 01.10.2025 | 1,57 | 1,59 | 1,55 | 1,58 | 0,45% | 604,00 |
| 30.09.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,66% | 325,00 |
| 29.09.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 0,83% | - |
| 26.09.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,54% | - |
| 25.09.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,90% | 100,00 |
| 24.09.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,06% | - |
| 23.09.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -1,84% | - |
| 22.09.2025 | 1,55 | 1,59 | 1,53 | 1,58 | 1,67% | 20,00 |
| 19.09.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,40% | - |
| 18.09.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 1,27% | - |
| 17.09.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,62% | 225,00 |
| 16.09.2025 | 1,52 | 1,54 | 1,49 | 1,53 | 1,14% | 1.300,00 |
| 15.09.2025 | 1,50 | 1,54 | 1,50 | 1,51 | 0,56% | - |
| 12.09.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,18% | - |
| 11.09.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,13% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -0,59% | - |
| 09.09.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,26% | - |
| 08.09.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,33% | 10,00 |
| 05.09.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -0,98% | 3,00 |
| 04.09.2025 | 1,50 | 1,56 | 1,50 | 1,54 | 2,40% | - |
| 03.09.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,13% | - |
| 02.09.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,05% | - |
| 01.09.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,02% | 3,00 |
| 29.08.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -2,63% | 17,00 |
| 28.08.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,82% | 9,00 |
| 27.08.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,32% | 10,00 |
| 26.08.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -2,97% | - |
| 25.08.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,24% | - |
| 22.08.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 2,30% | - |
| 21.08.2025 | 1,52 | 1,53 | 1,50 | 1,52 | -0,31% | - |
| 20.08.2025 | 1,51 | 1,54 | 1,50 | 1,52 | 0,63% | - |
| 19.08.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,10% | 30,00 |
| 18.08.2025 | 1,51 | 1,51 | 1,47 | 1,51 | 0,30% | - |
| 15.08.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,07% | 268,00 |
| 14.08.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,26% | - |
| 13.08.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 1,07% | - |
| 12.08.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,07% | 2,00 |
| 11.08.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,44% | - |
| 08.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | -0,20% | - |
| 07.08.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,03% | 516,00 |
| 06.08.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 05.08.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 0,47% | 17,00 |
| 04.08.2025 | 1,43 | 1,49 | 1,42 | 1,49 | 4,01% | 6,00 |
| 01.08.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 0,46% | 4,00 |
| 31.07.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,87% | 86,00 |
| 30.07.2025 | 1,47 | 1,52 | 1,42 | 1,44 | -1,66% | - |
| 29.07.2025 | 1,44 | 1,48 | 1,44 | 1,46 | 1,67% | 2.002,00 |
| 28.07.2025 | 1,51 | 1,52 | 1,43 | 1,44 | -4,46% | - |
| 25.07.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 1,42% | 4,00 |
| 24.07.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -2,31% | 7,00 |
| 23.07.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 1,74% | 4,00 |
| 22.07.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,04% | 2,00 |
| 21.07.2025 | 1,47 | 1,50 | 1,45 | 1,46 | -0,80% | 500,00 |
| 18.07.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -0,41% | - |
| 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 |