Börse:
42,500€
1,67%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
41,500€
Ask:
43,500€
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2022 | 41,50 | 41,50 | 41,50 | 41,50 | -0,24% | - |
| 04.08.2022 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | - |
| 03.08.2022 | 40,60 | 41,00 | 40,10 | 41,00 | 0,99% | - |
| 02.08.2022 | 40,30 | 40,60 | 40,30 | 40,60 | 0,74% | - |
| 01.08.2022 | 41,50 | 41,50 | 40,30 | 40,30 | -2,89% | - |
| 29.07.2022 | 40,90 | 41,50 | 40,90 | 41,50 | 1,47% | - |
| 28.07.2022 | 40,20 | 41,00 | 40,20 | 40,90 | 1,74% | 100,00 |
| 27.07.2022 | 41,40 | 41,40 | 40,20 | 40,20 | -2,90% | - |
| 26.07.2022 | 41,80 | 41,80 | 41,40 | 41,40 | -0,96% | - |
| 25.07.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 22.07.2022 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 21.07.2022 | 43,10 | 43,10 | 41,80 | 42,00 | -3,67% | - |
| 20.07.2022 | 40,60 | 44,30 | 40,60 | 43,60 | 7,39% | 50,00 |
| 19.07.2022 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 18.07.2022 | 40,50 | 40,60 | 40,50 | 40,60 | 0,25% | - |
| 15.07.2022 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 14.07.2022 | 41,10 | 41,10 | 40,50 | 40,50 | -1,46% | - |
| 13.07.2022 | 40,00 | 41,80 | 40,00 | 41,10 | 2,75% | - |
| 12.07.2022 | 40,30 | 40,50 | 40,00 | 40,00 | -0,74% | 50,00 |
| 11.07.2022 | 41,20 | 41,20 | 40,30 | 40,30 | -2,18% | - |
| 08.07.2022 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | - |
| 07.07.2022 | 40,30 | 41,00 | 40,30 | 41,00 | 1,74% | - |
| 06.07.2022 | 42,30 | 42,30 | 40,30 | 40,30 | -7,36% | - |
| 05.07.2022 | 44,30 | 44,30 | 42,70 | 43,50 | -1,14% | 50,00 |
| 04.07.2022 | 44,20 | 44,20 | 44,00 | 44,00 | 0,23% | - |
| 01.07.2022 | 44,70 | 44,70 | 43,90 | 43,90 | -0,23% | - |
| 30.06.2022 | 44,40 | 45,00 | 44,00 | 44,00 | -1,12% | 100,00 |
| 29.06.2022 | 44,60 | 44,60 | 44,10 | 44,50 | 0,00% | - |
| 28.06.2022 | 45,00 | 45,00 | 44,40 | 44,50 | -1,33% | - |
| 27.06.2022 | 45,50 | 45,50 | 45,10 | 45,10 | -0,22% | - |
| 24.06.2022 | 45,50 | 45,50 | 45,20 | 45,20 | -0,44% | - |
| 23.06.2022 | 46,40 | 46,40 | 45,40 | 45,40 | -2,99% | 6,00 |
| 22.06.2022 | 45,40 | 46,90 | 45,10 | 46,80 | 3,08% | - |
| 21.06.2022 | 45,70 | 45,70 | 45,40 | 45,40 | 0,00% | - |
| 20.06.2022 | 46,30 | 46,30 | 45,40 | 45,40 | -1,30% | - |
| 17.06.2022 | 46,40 | 46,40 | 46,00 | 46,00 | 1,32% | 2,00 |
| 16.06.2022 | 47,30 | 47,30 | 45,40 | 45,40 | -2,78% | - |
| 15.06.2022 | 47,60 | 47,60 | 45,90 | 46,70 | -6,22% | 90,00 |
| 14.06.2022 | 53,40 | 53,40 | 49,80 | 49,80 | -7,43% | - |
| 13.06.2022 | 52,60 | 54,00 | 52,60 | 53,80 | 0,00% | - |
| 10.06.2022 | 54,00 | 55,40 | 53,80 | 53,80 | -2,18% | 39,00 |
| 09.06.2022 | 51,40 | 56,80 | 51,40 | 55,00 | 7,42% | 130,00 |
| 08.06.2022 | 51,60 | 51,60 | 50,80 | 51,20 | 1,99% | - |
| 07.06.2022 | 51,40 | 51,40 | 50,20 | 50,20 | -2,33% | - |
| 06.06.2022 | 51,40 | 51,40 | 51,40 | 51,40 | -3,75% | - |
| 03.06.2022 | 51,20 | 53,40 | 51,20 | 53,40 | 5,95% | 100,00 |
| 02.06.2022 | 50,40 | 50,40 | 50,40 | 50,40 | -0,40% | - |
| 01.06.2022 | 51,20 | 51,20 | 50,60 | 50,60 | -0,78% | - |
| 31.05.2022 | 51,20 | 52,40 | 51,00 | 51,00 | -1,92% | - |
| 30.05.2022 | 51,40 | 52,20 | 51,40 | 52,00 | 1,96% | 280,00 |
| 27.05.2022 | 53,20 | 53,20 | 51,00 | 51,00 | -4,85% | 50,00 |
| 26.05.2022 | 52,60 | 53,60 | 52,60 | 53,60 | 0,75% | 200,00 |
| 25.05.2022 | 52,60 | 53,20 | 52,60 | 53,20 | 0,38% | 40,00 |
| 24.05.2022 | 52,00 | 53,60 | 52,00 | 53,00 | -0,38% | 50,00 |
| 23.05.2022 | 50,40 | 53,20 | 50,40 | 53,20 | 4,72% | 20,00 |
| 20.05.2022 | 50,20 | 50,80 | 50,20 | 50,80 | 0,40% | - |
| 19.05.2022 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 18.05.2022 | 50,40 | 50,40 | 50,20 | 50,20 | 0,00% | - |
| 17.05.2022 | 50,00 | 50,20 | 50,00 | 50,20 | -2,33% | - |
| 16.05.2022 | 51,40 | 51,40 | 51,40 | 51,40 | -2,28% | 40,00 |
| 13.05.2022 | 50,40 | 54,00 | 50,40 | 52,60 | 3,54% | 290,00 |
| 12.05.2022 | 50,60 | 50,80 | 50,60 | 50,80 | 1,20% | - |
| 11.05.2022 | 53,60 | 53,60 | 50,20 | 50,20 | 0,40% | - |
| 10.05.2022 | 50,00 | 50,00 | 50,00 | 50,00 | -1,57% | - |
| 09.05.2022 | 50,00 | 50,80 | 50,00 | 50,80 | 1,60% | 100,00 |
| 06.05.2022 | 51,40 | 51,40 | 50,00 | 50,00 | -3,10% | 50,00 |
| 05.05.2022 | 51,20 | 51,60 | 51,20 | 51,60 | 3,41% | - |
| 04.05.2022 | 50,00 | 50,00 | 49,90 | 49,90 | 1,63% | - |
| 03.05.2022 | 50,80 | 50,80 | 49,10 | 49,10 | -2,58% | - |
| 02.05.2022 | 50,60 | 51,60 | 50,20 | 50,40 | 1,00% | 50,00 |
| 29.04.2022 | 50,00 | 50,20 | 49,30 | 49,90 | -1,38% | - |
| 28.04.2022 | 48,30 | 50,60 | 48,30 | 50,60 | 4,98% | - |
| 27.04.2022 | 48,60 | 48,60 | 48,20 | 48,20 | -2,03% | - |
| 26.04.2022 | 52,20 | 52,20 | 47,00 | 49,20 | -4,84% | 1.037,00 |
| 25.04.2022 | 53,50 | 54,20 | 51,00 | 51,70 | 0,58% | - |
| 22.04.2022 | 50,60 | 51,40 | 50,60 | 51,40 | 1,98% | 2,00 |
| 21.04.2022 | 50,20 | 50,60 | 50,20 | 50,40 | 0,40% | 25,00 |
| 20.04.2022 | 50,40 | 50,40 | 50,00 | 50,20 | 0,40% | - |
| 19.04.2022 | 50,00 | 50,40 | 50,00 | 50,00 | 0,20% | - |
| 14.04.2022 | 50,20 | 50,20 | 49,90 | 49,90 | -0,60% | - |
| 13.04.2022 | 51,00 | 51,00 | 50,20 | 50,20 | 0,40% | - |
| 12.04.2022 | 50,20 | 51,60 | 49,70 | 50,00 | -0,79% | - |
| 11.04.2022 | 50,20 | 50,40 | 50,20 | 50,40 | -0,79% | - |
| 08.04.2022 | 51,00 | 52,00 | 50,20 | 50,80 | 2,21% | 65,00 |
| 07.04.2022 | 51,80 | 51,80 | 49,00 | 49,70 | -2,17% | - |
| 06.04.2022 | 48,60 | 50,80 | 48,60 | 50,80 | 3,89% | 30,00 |
| 05.04.2022 | 49,30 | 49,30 | 48,90 | 48,90 | 0,20% | - |
| 04.04.2022 | 49,10 | 49,10 | 48,80 | 48,80 | -1,01% | - |
| 01.04.2022 | 49,20 | 49,80 | 48,90 | 49,30 | 2,71% | - |
| 31.03.2022 | 47,60 | 48,00 | 47,30 | 48,00 | 1,48% | - |
| 30.03.2022 | 47,90 | 48,10 | 47,20 | 47,30 | -1,46% | - |
| 29.03.2022 | 47,80 | 48,00 | 47,80 | 48,00 | 0,84% | - |
| 28.03.2022 | 47,70 | 47,70 | 47,60 | 47,60 | 0,42% | - |
| 25.03.2022 | 47,50 | 48,00 | 47,40 | 47,40 | -1,25% | - |
| 24.03.2022 | 48,80 | 48,80 | 47,70 | 48,00 | -1,64% | 26,00 |
| 23.03.2022 | 49,00 | 49,00 | 48,80 | 48,80 | 1,46% | - |
| 22.03.2022 | 48,30 | 49,00 | 48,10 | 48,10 | -2,83% | 5,00 |
| 21.03.2022 | 49,40 | 50,20 | 48,70 | 49,50 | 1,64% | 30,00 |
| 18.03.2022 | 46,90 | 48,70 | 46,90 | 48,70 | 2,96% | 60,00 |
| 17.03.2022 | 47,80 | 49,00 | 47,30 | 47,30 | -3,27% | 100,00 |