29,400€
0,34%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 29,50 | 29,50 | 29,00 | 29,50 | 0,68% | 2.027,00 |
| 12.04.2024 | 28,60 | 29,30 | 28,50 | 29,30 | 1,74% | 1.931,00 |
| 11.04.2024 | 29,10 | 29,10 | 28,50 | 28,80 | -1,03% | 3.671,00 |
| 10.04.2024 | 28,80 | 29,20 | 28,50 | 29,10 | 0,00% | 4.931,00 |
| 09.04.2024 | 29,00 | 29,10 | 28,80 | 29,10 | 0,34% | 363,00 |
| 08.04.2024 | 29,60 | 29,60 | 28,80 | 29,00 | -0,34% | 8.360,00 |
| 05.04.2024 | 29,20 | 29,20 | 28,60 | 29,10 | 0,34% | 1.407,00 |
| 04.04.2024 | 28,60 | 29,20 | 28,50 | 29,00 | 1,05% | 3.288,00 |
| 03.04.2024 | 28,70 | 28,70 | 28,60 | 28,70 | 0,70% | 591,00 |
| 02.04.2024 | 29,20 | 29,20 | 28,50 | 28,50 | -1,72% | 1.727,00 |
| 28.03.2024 | 28,70 | 29,00 | 28,50 | 29,00 | 1,05% | 730,00 |
| 27.03.2024 | 28,80 | 29,20 | 28,70 | 28,70 | -0,35% | 1.917,00 |
| 26.03.2024 | 28,70 | 29,00 | 28,70 | 28,80 | 0,35% | 1.749,00 |
| 25.03.2024 | 29,00 | 29,40 | 28,70 | 28,70 | -1,03% | 5.161,00 |
| 22.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 180,00 |
| 21.03.2024 | 29,00 | 29,20 | 28,90 | 28,90 | 0,35% | 2.476,00 |
| 20.03.2024 | 28,70 | 29,00 | 28,60 | 28,80 | 0,35% | 992,00 |
| 19.03.2024 | 29,00 | 29,00 | 28,50 | 28,70 | -1,03% | 821,00 |
| 18.03.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | 1.863,00 |
| 15.03.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -0,69% | 1.165,00 |
| 14.03.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 15,00 |
| 13.03.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,70% | 1.616,00 |
| 12.03.2024 | 29,00 | 29,10 | 28,60 | 28,60 | -0,69% | 1.018,00 |
| 11.03.2024 | 29,00 | 29,00 | 28,60 | 28,80 | -1,03% | 1.094,00 |
| 08.03.2024 | 28,60 | 29,20 | 28,60 | 29,10 | 0,34% | 206,00 |
| 07.03.2024 | 29,00 | 29,30 | 28,70 | 29,00 | 0,00% | 155,00 |
| 06.03.2024 | 28,90 | 29,50 | 28,90 | 29,00 | -0,68% | 1.048,00 |
| 05.03.2024 | 29,10 | 29,40 | 29,00 | 29,20 | -0,68% | 748,00 |
| 04.03.2024 | 29,50 | 29,50 | 29,00 | 29,40 | -1,01% | 1.144,00 |
| 01.03.2024 | 29,90 | 29,90 | 29,50 | 29,70 | -0,67% | 75,00 |
| 29.02.2024 | 29,50 | 30,20 | 29,50 | 29,90 | 0,00% | 1.242,00 |
| 28.02.2024 | 30,30 | 30,30 | 29,90 | 29,90 | -0,99% | 420,00 |
| 27.02.2024 | 29,50 | 30,30 | 29,50 | 30,20 | 4,14% | 1.791,00 |
| 26.02.2024 | 29,70 | 29,70 | 28,90 | 29,00 | -2,36% | 576,00 |
| 23.02.2024 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | 649,00 |
| 22.02.2024 | 29,20 | 29,90 | 29,00 | 29,90 | 3,10% | 452,00 |
| 21.02.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -2,68% | 1.351,00 |
| 20.02.2024 | 29,80 | 30,00 | 29,80 | 29,80 | -1,32% | 227,00 |
| 19.02.2024 | 29,40 | 30,20 | 28,90 | 30,20 | 3,78% | 5.530,00 |
| 16.02.2024 | 29,60 | 29,60 | 28,80 | 29,10 | -1,02% | 495,00 |
| 15.02.2024 | 29,90 | 29,90 | 28,90 | 29,40 | 0,34% | 225,00 |
| 14.02.2024 | 29,60 | 29,60 | 29,20 | 29,30 | -2,01% | 342,00 |
| 13.02.2024 | 30,00 | 30,10 | 29,50 | 29,90 | 0,34% | 1.359,00 |
| 12.02.2024 | 28,40 | 29,80 | 28,40 | 29,80 | 3,83% | 2.566,00 |
| 09.02.2024 | 29,00 | 29,00 | 28,20 | 28,70 | -1,37% | 1.494,00 |
| 08.02.2024 | 30,00 | 30,00 | 28,40 | 29,10 | -3,32% | 1.821,00 |
| 07.02.2024 | 29,90 | 30,40 | 29,90 | 30,10 | 0,00% | 237,00 |
| 06.02.2024 | 30,30 | 30,40 | 29,80 | 30,10 | 0,33% | 1.157,00 |
| 05.02.2024 | 29,30 | 30,50 | 29,30 | 30,00 | 2,39% | 6.345,00 |
| 02.02.2024 | 28,90 | 29,30 | 28,70 | 29,30 | 1,74% | 2.806,00 |
| 01.02.2024 | 30,40 | 30,40 | 28,60 | 28,80 | -5,57% | 1.734,00 |
| 31.01.2024 | 29,90 | 30,50 | 28,80 | 30,50 | 0,66% | 2.075,00 |
| 30.01.2024 | 30,30 | 30,60 | 29,80 | 30,30 | 0,66% | 1.394,00 |
| 29.01.2024 | 30,80 | 30,80 | 29,80 | 30,10 | -0,66% | 2.416,00 |
| 26.01.2024 | 30,40 | 31,00 | 30,20 | 30,30 | -1,62% | 620,00 |
| 25.01.2024 | 30,30 | 30,80 | 29,90 | 30,80 | 1,65% | 624,00 |
| 24.01.2024 | 30,90 | 31,10 | 30,10 | 30,30 | 0,00% | 521,00 |
| 23.01.2024 | 29,90 | 30,80 | 29,80 | 30,30 | 1,34% | 146,00 |
| 22.01.2024 | 29,80 | 31,10 | 29,80 | 29,90 | -1,64% | 666,00 |
| 19.01.2024 | 29,90 | 31,30 | 29,90 | 30,40 | 0,66% | 268,00 |
| 18.01.2024 | 30,80 | 30,80 | 30,00 | 30,20 | -0,33% | 473,00 |
| 17.01.2024 | 30,00 | 30,30 | 29,80 | 30,30 | 2,02% | 1.613,00 |
| 16.01.2024 | 31,00 | 31,10 | 29,70 | 29,70 | -4,19% | 1.583,00 |
| 15.01.2024 | 33,40 | 33,40 | 31,00 | 31,00 | -5,49% | 795,00 |
| 12.01.2024 | 32,80 | 33,00 | 32,30 | 32,80 | -1,20% | 151,00 |
| 11.01.2024 | 32,90 | 33,40 | 32,20 | 33,20 | 3,43% | 459,00 |
| 10.01.2024 | 33,20 | 33,30 | 32,10 | 32,10 | -0,62% | 1.704,00 |
| 09.01.2024 | 32,80 | 32,80 | 31,20 | 32,30 | -2,12% | 1.843,00 |
| 08.01.2024 | 32,90 | 33,40 | 32,00 | 33,00 | 3,13% | 1.528,00 |
| 05.01.2024 | 32,80 | 32,90 | 32,00 | 32,00 | -0,62% | 312,00 |
| 04.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 267,00 |
| 03.01.2024 | 32,80 | 32,80 | 32,00 | 32,00 | -0,93% | 50,00 |
| 02.01.2024 | 32,90 | 32,90 | 32,00 | 32,30 | 1,89% | 434,00 |
| 29.12.2023 | 31,90 | 32,00 | 31,30 | 31,70 | -0,63% | 1.020,00 |
| 28.12.2023 | 30,90 | 32,40 | 30,40 | 31,90 | 4,59% | 4.312,00 |
| 27.12.2023 | 30,00 | 30,50 | 30,00 | 30,50 | -0,33% | 356,00 |
| 22.12.2023 | 30,60 | 30,70 | 30,20 | 30,60 | -0,65% | 41,00 |
| 21.12.2023 | 30,60 | 30,90 | 30,60 | 30,80 | 1,99% | 301,00 |
| 20.12.2023 | 30,10 | 30,20 | 30,00 | 30,20 | 0,67% | 682,00 |
| 19.12.2023 | 30,20 | 30,20 | 29,80 | 30,00 | -0,66% | 953,00 |
| 18.12.2023 | 30,10 | 30,50 | 30,10 | 30,20 | 0,33% | 422,00 |
| 15.12.2023 | 30,90 | 31,10 | 30,00 | 30,10 | -0,66% | 1.738,00 |
| 14.12.2023 | 30,10 | 30,80 | 30,10 | 30,30 | 0,00% | 459,00 |
| 13.12.2023 | 30,10 | 30,30 | 30,00 | 30,30 | -0,98% | 255,00 |
| 12.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 11.12.2023 | 30,70 | 31,00 | 29,40 | 30,60 | 4,08% | 1.114,00 |
| 08.12.2023 | 29,20 | 30,00 | 29,20 | 29,40 | -1,34% | 2.877,00 |
| 07.12.2023 | 30,40 | 30,40 | 29,60 | 29,80 | -1,97% | 759,00 |
| 06.12.2023 | 30,70 | 30,70 | 30,20 | 30,40 | -1,94% | 2.016,00 |
| 05.12.2023 | 31,00 | 31,10 | 30,70 | 31,00 | 0,32% | 453,00 |
| 04.12.2023 | 31,00 | 31,10 | 30,70 | 30,90 | -0,96% | 937,00 |
| 01.12.2023 | 31,90 | 32,00 | 31,00 | 31,20 | -2,19% | 773,00 |
| 30.11.2023 | 31,30 | 32,00 | 30,70 | 31,90 | 0,95% | 902,00 |
| 29.11.2023 | 31,70 | 32,00 | 31,00 | 31,60 | 0,32% | 157,00 |
| 28.11.2023 | 32,00 | 32,10 | 31,30 | 31,50 | -1,87% | 439,00 |
| 27.11.2023 | 32,20 | 33,40 | 31,60 | 32,10 | -2,73% | 2.195,00 |
| 24.11.2023 | 32,60 | 33,30 | 32,60 | 33,00 | 0,00% | 284,00 |
| 23.11.2023 | 32,70 | 33,60 | 32,10 | 33,00 | 1,23% | 266,00 |
| 22.11.2023 | 32,60 | 33,50 | 32,50 | 32,60 | -1,21% | 967,00 |
| 21.11.2023 | 32,30 | 33,50 | 32,00 | 33,00 | 0,92% | 1.303,00 |