Börse:
41,050€
-3,86%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
40,600€
Ask:
41,500€
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 42,10 | 42,10 | 39,80 | 40,70 | -4,68% | 1.998,00 |
| 15.08.2022 | 39,00 | 43,10 | 38,00 | 42,70 | 2,64% | 7.512,00 |
| 12.08.2022 | 42,00 | 42,00 | 41,60 | 41,60 | -0,95% | 392,00 |
| 11.08.2022 | 42,00 | 42,00 | 41,50 | 42,00 | 0,00% | 229,00 |
| 10.08.2022 | 41,50 | 42,00 | 41,50 | 42,00 | 0,96% | 202,00 |
| 09.08.2022 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 25,00 |
| 08.08.2022 | 42,00 | 42,00 | 41,60 | 42,00 | 1,20% | 1.642,00 |
| 05.08.2022 | 41,60 | 41,70 | 41,50 | 41,50 | -1,19% | 26,00 |
| 04.08.2022 | 41,10 | 42,00 | 41,10 | 42,00 | 1,20% | 157,00 |
| 03.08.2022 | 40,50 | 41,50 | 40,00 | 41,50 | 1,22% | 1.572,00 |
| 02.08.2022 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 01.08.2022 | 42,00 | 42,00 | 40,30 | 41,00 | -2,38% | 1.470,00 |
| 29.07.2022 | 41,70 | 43,00 | 41,70 | 42,00 | 1,69% | 2.181,00 |
| 28.07.2022 | 41,30 | 41,70 | 41,30 | 41,30 | 1,23% | 798,00 |
| 27.07.2022 | 41,20 | 41,20 | 40,80 | 40,80 | -2,16% | 217,00 |
| 26.07.2022 | 41,50 | 41,70 | 41,30 | 41,70 | 0,00% | 150,00 |
| 25.07.2022 | 42,50 | 43,00 | 41,60 | 41,70 | -3,02% | 1.085,00 |
| 22.07.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 1,18% | 5,00 |
| 21.07.2022 | 43,60 | 43,60 | 42,00 | 42,50 | -1,39% | 964,00 |
| 20.07.2022 | 40,40 | 43,80 | 40,40 | 43,10 | 8,02% | 687,00 |
| 19.07.2022 | 40,80 | 40,80 | 39,90 | 39,90 | -1,97% | 294,00 |
| 18.07.2022 | 40,80 | 40,80 | 40,70 | 40,70 | -0,97% | 370,00 |
| 15.07.2022 | 41,50 | 41,50 | 41,10 | 41,10 | 0,24% | 64,00 |
| 14.07.2022 | 40,50 | 41,00 | 40,50 | 41,00 | -1,91% | 181,00 |
| 13.07.2022 | 40,50 | 42,10 | 40,50 | 41,80 | 4,50% | 695,00 |
| 12.07.2022 | 40,00 | 40,60 | 39,40 | 40,00 | -1,23% | 434,00 |
| 11.07.2022 | 41,20 | 41,90 | 40,30 | 40,50 | -2,17% | 1.780,00 |
| 08.07.2022 | 41,50 | 41,50 | 41,40 | 41,40 | -0,24% | 48,00 |
| 07.07.2022 | 41,20 | 41,50 | 41,00 | 41,50 | 1,72% | 201,00 |
| 06.07.2022 | 40,90 | 43,40 | 39,50 | 40,80 | -4,23% | 3.060,00 |
| 05.07.2022 | 44,00 | 44,00 | 42,60 | 42,60 | -4,48% | 419,00 |
| 04.07.2022 | 44,70 | 44,70 | 44,20 | 44,60 | 1,13% | 591,00 |
| 01.07.2022 | 45,00 | 48,00 | 44,10 | 44,10 | -0,90% | 1.605,00 |
| 30.06.2022 | 44,90 | 45,00 | 44,50 | 44,50 | 1,14% | 135,00 |
| 29.06.2022 | 44,50 | 45,00 | 44,00 | 44,00 | -2,44% | 597,00 |
| 28.06.2022 | 44,50 | 45,60 | 44,50 | 45,10 | 1,12% | 455,00 |
| 27.06.2022 | 45,10 | 45,10 | 44,60 | 44,60 | -2,41% | 132,00 |
| 24.06.2022 | 45,70 | 45,70 | 45,70 | 45,70 | 0,22% | - |
| 23.06.2022 | 46,70 | 46,70 | 45,60 | 45,60 | -1,08% | 1.469,00 |
| 22.06.2022 | 45,90 | 48,10 | 45,10 | 46,10 | 1,10% | 2.104,00 |
| 21.06.2022 | 45,40 | 45,90 | 45,40 | 45,60 | 0,44% | 34,00 |
| 20.06.2022 | 46,40 | 46,40 | 45,40 | 45,40 | -1,09% | 445,00 |
| 17.06.2022 | 45,50 | 46,70 | 45,50 | 45,90 | -0,43% | 534,00 |
| 16.06.2022 | 47,20 | 48,40 | 44,90 | 46,10 | -1,07% | 1.076,00 |
| 15.06.2022 | 49,10 | 49,40 | 46,60 | 46,60 | -5,67% | 1.293,00 |
| 14.06.2022 | 53,40 | 53,40 | 49,40 | 49,40 | -10,18% | 5.459,00 |
| 13.06.2022 | 55,00 | 56,20 | 52,40 | 55,00 | 5,77% | 2.288,00 |
| 10.06.2022 | 56,20 | 56,20 | 52,00 | 52,00 | -8,77% | 2.129,00 |
| 09.06.2022 | 52,00 | 64,40 | 52,00 | 57,00 | 10,89% | 15.856,00 |
| 08.06.2022 | 51,80 | 52,00 | 50,80 | 51,40 | 0,78% | 1.492,00 |
| 07.06.2022 | 51,40 | 53,20 | 50,00 | 51,00 | -0,78% | 1.987,00 |
| 06.06.2022 | 51,80 | 54,60 | 51,40 | 51,40 | 0,39% | 805,00 |
| 03.06.2022 | 51,80 | 53,40 | 51,20 | 51,20 | 0,00% | 1.255,00 |
| 02.06.2022 | 50,60 | 51,20 | 50,60 | 51,20 | 2,40% | 149,00 |
| 01.06.2022 | 53,80 | 54,80 | 50,00 | 50,00 | -1,96% | 1.302,00 |
| 31.05.2022 | 52,60 | 53,20 | 51,00 | 51,00 | -1,92% | 130,00 |
| 30.05.2022 | 52,00 | 52,60 | 51,00 | 52,00 | 0,00% | 894,00 |
| 27.05.2022 | 51,00 | 54,80 | 51,00 | 52,00 | -2,62% | 2.579,00 |
| 26.05.2022 | 54,00 | 54,60 | 53,00 | 53,40 | 0,38% | 347,00 |
| 25.05.2022 | 53,00 | 53,60 | 53,00 | 53,20 | -0,37% | 494,00 |
| 24.05.2022 | 53,40 | 53,60 | 53,00 | 53,40 | 1,14% | 164,00 |
| 23.05.2022 | 52,00 | 53,20 | 52,00 | 52,80 | 4,35% | 1.195,00 |
| 20.05.2022 | 51,40 | 51,80 | 50,20 | 50,60 | -0,39% | 768,00 |
| 19.05.2022 | 50,20 | 52,80 | 50,20 | 50,80 | 0,00% | 375,00 |
| 18.05.2022 | 51,00 | 51,20 | 50,80 | 50,80 | 0,40% | 263,00 |
| 17.05.2022 | 50,80 | 50,80 | 50,60 | 50,60 | 0,80% | 17,00 |
| 16.05.2022 | 51,00 | 51,00 | 50,20 | 50,20 | -1,57% | 212,00 |
| 13.05.2022 | 50,80 | 54,20 | 50,80 | 51,00 | 0,39% | 1.537,00 |
| 12.05.2022 | 51,00 | 51,40 | 50,80 | 50,80 | 1,20% | 270,00 |
| 11.05.2022 | 50,40 | 52,60 | 50,20 | 50,20 | 0,00% | 1.019,00 |
| 10.05.2022 | 50,20 | 51,20 | 50,00 | 50,20 | -1,57% | 1.173,00 |
| 09.05.2022 | 50,00 | 54,20 | 50,00 | 51,00 | 1,19% | 2.492,00 |
| 06.05.2022 | 50,60 | 50,60 | 50,00 | 50,40 | -2,70% | 151,00 |
| 05.05.2022 | 51,80 | 51,80 | 51,60 | 51,80 | 0,78% | 188,00 |
| 04.05.2022 | 50,00 | 51,40 | 50,00 | 51,40 | 0,78% | 90,00 |
| 03.05.2022 | 51,00 | 51,00 | 50,20 | 51,00 | 1,19% | 793,00 |
| 02.05.2022 | 50,20 | 51,60 | 50,20 | 50,40 | 1,61% | 246,00 |
| 29.04.2022 | 50,00 | 50,20 | 49,40 | 49,60 | -1,20% | 816,00 |
| 28.04.2022 | 49,40 | 50,80 | 49,40 | 50,20 | 2,87% | 563,00 |
| 27.04.2022 | 48,60 | 49,50 | 48,60 | 48,80 | 1,67% | 50,00 |
| 26.04.2022 | 52,00 | 52,00 | 48,00 | 48,00 | -8,75% | 2.880,00 |
| 25.04.2022 | 53,80 | 55,00 | 50,80 | 52,60 | -2,95% | 2.646,00 |
| 22.04.2022 | 51,40 | 56,00 | 50,80 | 54,20 | 6,69% | 1.597,00 |
| 21.04.2022 | 50,60 | 51,00 | 50,00 | 50,80 | 1,60% | 416,00 |
| 20.04.2022 | 51,00 | 51,40 | 50,00 | 50,00 | -1,19% | 1.281,00 |
| 19.04.2022 | 51,60 | 51,60 | 50,40 | 50,60 | -0,78% | 53,00 |
| 14.04.2022 | 50,20 | 51,00 | 50,00 | 51,00 | 0,00% | 152,00 |
| 13.04.2022 | 52,00 | 52,60 | 51,00 | 51,00 | -0,78% | 419,00 |
| 12.04.2022 | 51,60 | 51,60 | 51,00 | 51,40 | 0,78% | 878,00 |
| 11.04.2022 | 50,20 | 51,40 | 50,20 | 51,00 | -0,39% | 176,00 |
| 08.04.2022 | 52,40 | 52,40 | 50,40 | 51,20 | -0,39% | 929,00 |
| 07.04.2022 | 49,60 | 52,40 | 49,30 | 51,40 | 0,00% | 1.716,00 |
| 06.04.2022 | 47,50 | 52,00 | 47,50 | 51,40 | 5,11% | 998,00 |
| 05.04.2022 | 48,90 | 48,90 | 48,90 | 48,90 | -0,61% | - |
| 04.04.2022 | 49,20 | 49,20 | 49,20 | 49,20 | -0,61% | - |
| 01.04.2022 | 51,80 | 51,80 | 49,50 | 49,50 | 1,02% | 311,00 |
| 31.03.2022 | 48,00 | 49,20 | 48,00 | 49,00 | 3,81% | 266,00 |
| 30.03.2022 | 48,00 | 48,00 | 47,20 | 47,20 | -2,28% | 549,00 |
| 29.03.2022 | 49,00 | 49,20 | 48,00 | 48,30 | 0,21% | 150,00 |
| 28.03.2022 | 47,00 | 48,30 | 47,00 | 48,20 | 1,26% | 492,00 |