30,250€
0,17%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 30,55 | 30,85 | 29,20 | 30,25 | 0,17% | 858,00 |
24.04.2024 | 30,30 | 31,00 | 30,20 | 30,20 | -0,66% | 724,00 |
23.04.2024 | 29,20 | 30,50 | 29,20 | 30,40 | 2,36% | 1.312,00 |
22.04.2024 | 28,80 | 29,80 | 28,50 | 29,70 | 3,48% | 1.727,00 |
19.04.2024 | 29,00 | 29,10 | 28,70 | 28,70 | -1,03% | 980,00 |
18.04.2024 | 28,80 | 29,50 | 28,80 | 29,00 | 1,05% | 882,00 |
17.04.2024 | 29,10 | 29,10 | 28,70 | 28,70 | -2,71% | 188,00 |
16.04.2024 | 29,40 | 29,50 | 29,10 | 29,50 | 2,79% | 698,00 |
15.04.2024 | 29,00 | 29,50 | 28,70 | 28,70 | -3,04% | 1.671,00 |
12.04.2024 | 29,10 | 29,60 | 28,50 | 29,60 | 1,72% | 1.407,00 |
11.04.2024 | 29,10 | 29,10 | 28,50 | 29,10 | -2,02% | 638,00 |
10.04.2024 | 28,90 | 29,70 | 28,60 | 29,70 | 2,06% | 2.231,00 |
09.04.2024 | 29,50 | 29,50 | 28,90 | 29,10 | -1,36% | 1.849,00 |
08.04.2024 | 28,80 | 29,50 | 28,80 | 29,50 | 1,72% | 3.407,00 |
05.04.2024 | 29,00 | 29,20 | 28,90 | 29,00 | 0,69% | 1.326,00 |
04.04.2024 | 28,80 | 29,20 | 28,50 | 28,80 | 0,35% | 2.863,00 |
03.04.2024 | 29,00 | 29,00 | 28,70 | 28,70 | 0,35% | 261,00 |
02.04.2024 | 29,20 | 29,20 | 28,60 | 28,60 | -2,05% | 914,00 |
28.03.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 0,34% | 3.017,00 |
27.03.2024 | 29,00 | 29,30 | 28,90 | 29,10 | 0,00% | 1.065,00 |
26.03.2024 | 28,80 | 29,10 | 28,80 | 29,10 | -0,34% | 1.223,00 |
25.03.2024 | 29,30 | 29,70 | 28,80 | 29,20 | -0,34% | 2.395,00 |
22.03.2024 | 29,40 | 29,40 | 29,10 | 29,30 | 0,69% | 391,00 |
21.03.2024 | 29,30 | 29,60 | 29,00 | 29,10 | 0,00% | 3.029,00 |
20.03.2024 | 29,20 | 29,20 | 28,60 | 29,10 | -0,34% | 1.475,00 |
19.03.2024 | 29,20 | 29,20 | 28,60 | 29,20 | 0,69% | 1.159,00 |
18.03.2024 | 28,70 | 29,10 | 28,60 | 29,00 | 0,00% | 742,00 |
15.03.2024 | 29,00 | 29,00 | 28,70 | 29,00 | 0,00% | 418,00 |
14.03.2024 | 29,00 | 29,00 | 28,60 | 29,00 | 0,00% | 321,00 |
13.03.2024 | 29,10 | 29,20 | 28,80 | 29,00 | -0,34% | 1.420,00 |
12.03.2024 | 28,80 | 29,10 | 28,60 | 29,10 | 1,04% | 509,00 |
11.03.2024 | 28,80 | 28,80 | 28,70 | 28,80 | -0,35% | 582,00 |
08.03.2024 | 28,90 | 29,30 | 28,90 | 28,90 | 0,00% | 542,00 |
07.03.2024 | 29,60 | 29,60 | 28,90 | 28,90 | -0,34% | 680,00 |
06.03.2024 | 29,00 | 29,40 | 28,80 | 29,00 | 0,35% | 926,00 |
05.03.2024 | 28,90 | 29,10 | 28,90 | 28,90 | -2,36% | 1.720,00 |
04.03.2024 | 30,00 | 30,00 | 28,80 | 29,60 | -1,33% | 756,00 |
01.03.2024 | 29,70 | 30,00 | 29,20 | 30,00 | 2,04% | 712,00 |
29.02.2024 | 29,50 | 30,00 | 29,40 | 29,40 | -0,68% | 326,00 |
28.02.2024 | 29,60 | 30,00 | 29,60 | 29,60 | -1,33% | 720,00 |
27.02.2024 | 29,50 | 30,20 | 29,20 | 30,00 | 1,35% | 1.901,00 |
26.02.2024 | 29,40 | 29,80 | 28,90 | 29,60 | 0,34% | 1.683,00 |
23.02.2024 | 30,10 | 30,10 | 29,50 | 29,50 | -1,99% | 787,00 |
22.02.2024 | 29,00 | 30,10 | 29,00 | 30,10 | 3,79% | 1.237,00 |
21.02.2024 | 29,60 | 29,60 | 28,90 | 29,00 | -0,68% | 790,00 |
20.02.2024 | 30,10 | 30,10 | 29,00 | 29,20 | -4,89% | 1.491,00 |
19.02.2024 | 29,30 | 30,70 | 28,90 | 30,70 | 4,78% | 462,00 |
16.02.2024 | 29,40 | 29,40 | 28,90 | 29,30 | 1,38% | 358,00 |
15.02.2024 | 29,40 | 29,80 | 28,80 | 28,90 | -2,03% | 2.445,00 |
14.02.2024 | 29,40 | 29,90 | 28,70 | 29,50 | -1,01% | 977,00 |
13.02.2024 | 29,90 | 30,00 | 29,50 | 29,80 | -0,33% | 785,00 |
12.02.2024 | 29,10 | 29,90 | 28,40 | 29,90 | 2,75% | 1.794,00 |
09.02.2024 | 28,60 | 29,10 | 28,30 | 29,10 | 1,75% | 1.292,00 |
08.02.2024 | 29,90 | 30,20 | 28,60 | 28,60 | -3,70% | 965,00 |
07.02.2024 | 30,60 | 30,60 | 29,70 | 29,70 | -2,94% | 1.439,00 |
06.02.2024 | 30,30 | 30,60 | 29,50 | 30,60 | 0,99% | 861,00 |
05.02.2024 | 29,90 | 30,50 | 29,40 | 30,30 | 4,12% | 1.069,00 |
02.02.2024 | 28,70 | 29,70 | 28,20 | 29,10 | 1,75% | 1.617,00 |
01.02.2024 | 30,30 | 30,30 | 28,60 | 28,60 | -3,38% | 1.499,00 |
31.01.2024 | 30,50 | 30,90 | 29,30 | 29,60 | -2,95% | 1.724,00 |
30.01.2024 | 29,80 | 30,50 | 29,70 | 30,50 | 0,33% | 1.099,00 |
29.01.2024 | 30,20 | 31,20 | 29,70 | 30,40 | -0,98% | 1.393,00 |
26.01.2024 | 30,70 | 30,70 | 30,20 | 30,70 | 0,66% | 3.001,00 |
25.01.2024 | 30,40 | 30,90 | 30,30 | 30,50 | 1,33% | 459,00 |
24.01.2024 | 30,20 | 31,10 | 30,10 | 30,10 | -0,99% | 825,00 |
23.01.2024 | 30,60 | 30,90 | 30,10 | 30,40 | 1,00% | 457,00 |
22.01.2024 | 30,10 | 30,70 | 30,10 | 30,10 | -0,33% | 573,00 |
19.01.2024 | 30,10 | 31,30 | 30,10 | 30,20 | 1,68% | 672,00 |
18.01.2024 | 30,80 | 30,80 | 29,70 | 29,70 | -1,00% | 582,00 |
17.01.2024 | 29,70 | 30,80 | 29,70 | 30,00 | -0,33% | 662,00 |
16.01.2024 | 31,00 | 31,60 | 29,50 | 30,10 | -4,44% | 1.152,00 |
15.01.2024 | 32,90 | 32,90 | 31,40 | 31,50 | -5,12% | 663,00 |
12.01.2024 | 33,00 | 33,20 | 32,30 | 33,20 | 0,30% | 665,00 |
11.01.2024 | 32,10 | 33,10 | 32,00 | 33,10 | 1,53% | 1.533,00 |
10.01.2024 | 32,20 | 33,20 | 32,20 | 32,60 | 2,19% | 470,00 |
09.01.2024 | 33,20 | 33,20 | 31,90 | 31,90 | -3,92% | 134,00 |
08.01.2024 | 32,90 | 33,20 | 32,00 | 33,20 | 2,15% | 2.445,00 |
05.01.2024 | 31,80 | 32,80 | 31,80 | 32,50 | 0,62% | 581,00 |
04.01.2024 | 32,30 | 32,60 | 31,90 | 32,30 | 2,87% | 1.141,00 |
03.01.2024 | 32,30 | 32,30 | 31,40 | 31,40 | -4,27% | 479,00 |
02.01.2024 | 31,70 | 32,80 | 31,70 | 32,80 | 4,13% | 1.112,00 |
29.12.2023 | 32,00 | 32,00 | 31,40 | 31,50 | -1,56% | 776,00 |
28.12.2023 | 30,20 | 32,30 | 30,20 | 32,00 | 3,56% | 2.164,00 |
27.12.2023 | 30,40 | 30,90 | 30,10 | 30,90 | 3,00% | 1.352,00 |
22.12.2023 | 30,30 | 31,00 | 30,00 | 30,00 | -1,96% | 2.661,00 |
21.12.2023 | 30,30 | 30,80 | 30,30 | 30,60 | -0,97% | 1.147,00 |
20.12.2023 | 30,50 | 30,90 | 30,00 | 30,90 | 1,31% | 1.310,00 |
19.12.2023 | 30,50 | 30,50 | 29,70 | 30,50 | -0,65% | 632,00 |
18.12.2023 | 30,00 | 30,80 | 30,00 | 30,70 | 1,99% | 1.066,00 |
15.12.2023 | 29,90 | 31,10 | 29,90 | 30,10 | 0,33% | 1.697,00 |
14.12.2023 | 30,40 | 30,80 | 29,80 | 30,00 | -2,60% | 2.045,00 |
13.12.2023 | 30,30 | 30,80 | 30,10 | 30,80 | -0,32% | 893,00 |
12.12.2023 | 30,80 | 31,00 | 30,10 | 30,90 | 0,32% | 499,00 |
11.12.2023 | 29,90 | 31,10 | 29,60 | 30,80 | 3,01% | 3.222,00 |
08.12.2023 | 29,90 | 30,20 | 29,90 | 29,90 | -1,64% | 1.021,00 |
07.12.2023 | 30,50 | 30,50 | 29,20 | 30,40 | -0,33% | 2.657,00 |
06.12.2023 | 30,70 | 31,10 | 30,10 | 30,50 | -2,87% | 1.767,00 |
05.12.2023 | 31,50 | 31,50 | 30,70 | 31,40 | 2,95% | 1.155,00 |
04.12.2023 | 31,70 | 31,70 | 30,50 | 30,50 | -3,79% | 692,00 |
01.12.2023 | 31,90 | 31,90 | 30,70 | 31,70 | 0,63% | 1.963,00 |