30,250€
5,03%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 29,35 | 30,40 | 29,00 | 30,20 | 4,86% | - |
22.04.2024 | 28,50 | 28,80 | 28,50 | 28,80 | -0,69% | 13,00 |
19.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
18.04.2024 | 28,80 | 28,80 | 28,70 | 28,70 | -0,69% | - |
17.04.2024 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | - |
16.04.2024 | 28,70 | 28,90 | 28,70 | 28,90 | -0,69% | - |
15.04.2024 | 28,80 | 29,10 | 28,80 | 29,10 | 1,39% | - |
12.04.2024 | 28,50 | 28,70 | 28,50 | 28,70 | -0,35% | - |
11.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
10.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
09.04.2024 | 28,90 | 29,00 | 28,90 | 28,90 | -1,37% | 10,00 |
08.04.2024 | 28,80 | 29,30 | 28,80 | 29,30 | 1,03% | 34,00 |
05.04.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 1,75% | - |
04.04.2024 | 28,60 | 28,60 | 28,50 | 28,50 | -0,70% | - |
03.04.2024 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | - |
02.04.2024 | 28,60 | 28,80 | 28,50 | 28,50 | -0,70% | - |
28.03.2024 | 28,40 | 28,70 | 28,40 | 28,70 | -1,03% | - |
27.03.2024 | 28,90 | 29,00 | 28,70 | 29,00 | 1,05% | 100,00 |
26.03.2024 | 28,80 | 28,80 | 28,70 | 28,70 | -0,35% | - |
25.03.2024 | 29,10 | 29,10 | 28,70 | 28,80 | 0,00% | - |
22.03.2024 | 29,10 | 29,10 | 28,80 | 28,80 | -0,35% | 50,00 |
21.03.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 1,05% | - |
20.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
19.03.2024 | 28,90 | 28,90 | 28,80 | 28,80 | 0,70% | - |
18.03.2024 | 28,70 | 28,70 | 28,60 | 28,60 | -0,35% | - |
15.03.2024 | 28,60 | 28,70 | 28,60 | 28,70 | 0,35% | - |
14.03.2024 | 28,50 | 28,60 | 28,50 | 28,60 | -0,69% | - |
13.03.2024 | 29,10 | 29,10 | 28,80 | 28,80 | 1,41% | - |
12.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
11.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
08.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | - |
07.03.2024 | 29,00 | 29,30 | 28,60 | 28,60 | -0,69% | 25,00 |
06.03.2024 | 28,90 | 28,90 | 28,80 | 28,80 | -0,35% | 10,00 |
05.03.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -2,03% | 86,00 |
04.03.2024 | 29,10 | 29,50 | 29,10 | 29,50 | -0,34% | 43,00 |
01.03.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,34% | - |
29.02.2024 | 29,40 | 29,50 | 29,40 | 29,50 | 0,00% | - |
28.02.2024 | 29,60 | 29,90 | 29,50 | 29,50 | -1,34% | - |
27.02.2024 | 29,10 | 30,30 | 29,10 | 29,90 | 3,10% | 30,00 |
26.02.2024 | 29,50 | 29,50 | 29,00 | 29,00 | -0,34% | - |
23.02.2024 | 29,50 | 29,50 | 29,10 | 29,10 | 0,34% | - |
22.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
21.02.2024 | 29,10 | 29,10 | 28,60 | 29,00 | -1,69% | - |
20.02.2024 | 29,70 | 29,70 | 29,40 | 29,50 | 2,08% | - |
19.02.2024 | 28,60 | 29,00 | 28,60 | 28,90 | 0,00% | - |
16.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
15.02.2024 | 28,70 | 29,10 | 28,70 | 29,10 | -0,68% | - |
14.02.2024 | 29,40 | 29,50 | 29,30 | 29,30 | -1,68% | - |
13.02.2024 | 29,50 | 29,80 | 29,50 | 29,80 | 1,02% | - |
12.02.2024 | 28,30 | 29,50 | 28,30 | 29,50 | 3,51% | 223,00 |
09.02.2024 | 28,60 | 28,60 | 28,30 | 28,50 | -1,72% | - |
08.02.2024 | 29,40 | 29,90 | 29,00 | 29,00 | -3,33% | - |
07.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
06.02.2024 | 29,50 | 29,80 | 29,20 | 29,20 | -2,01% | - |
05.02.2024 | 29,90 | 29,90 | 29,80 | 29,80 | 4,56% | - |
02.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,72% | - |
01.02.2024 | 29,70 | 29,70 | 29,00 | 29,00 | -2,68% | 20,00 |
31.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
30.01.2024 | 29,80 | 29,90 | 29,80 | 29,90 | 0,34% | 50,00 |
29.01.2024 | 30,50 | 30,50 | 29,80 | 29,80 | -3,87% | - |
26.01.2024 | 30,20 | 31,00 | 30,00 | 31,00 | 2,99% | 520,00 |
25.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -3,22% | - |
24.01.2024 | 30,20 | 31,10 | 30,20 | 31,10 | 2,98% | 33,00 |
23.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,89% | - |
22.01.2024 | 30,20 | 31,10 | 30,20 | 31,10 | 2,98% | 200,00 |
19.01.2024 | 30,10 | 30,60 | 30,10 | 30,20 | 0,67% | - |
18.01.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 1,35% | - |
17.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,31% | - |
16.01.2024 | 31,00 | 31,00 | 30,30 | 30,30 | -5,31% | - |
15.01.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -3,03% | - |
12.01.2024 | 32,40 | 33,00 | 32,40 | 33,00 | -1,79% | 20,00 |
11.01.2024 | 32,20 | 33,60 | 32,00 | 33,60 | 4,35% | 100,00 |
10.01.2024 | 31,90 | 32,20 | 31,90 | 32,20 | 1,26% | - |
09.01.2024 | 32,50 | 32,50 | 31,80 | 31,80 | -2,45% | - |
08.01.2024 | 33,40 | 33,40 | 31,90 | 32,60 | 2,19% | 90,00 |
05.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,27% | - |
04.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,94% | - |
03.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
02.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
29.12.2023 | 31,30 | 32,00 | 31,30 | 32,00 | 0,00% | 16,00 |
28.12.2023 | 30,20 | 32,60 | 30,20 | 32,00 | 5,61% | 3.360,00 |
27.12.2023 | 30,10 | 30,30 | 30,00 | 30,30 | -0,33% | 300,00 |
22.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
21.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 1,00% | - |
20.12.2023 | 30,10 | 30,10 | 30,00 | 30,00 | 0,33% | - |
19.12.2023 | 29,90 | 30,20 | 29,90 | 29,90 | 0,00% | 500,00 |
18.12.2023 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
15.12.2023 | 29,90 | 30,10 | 29,90 | 30,10 | 0,00% | - |
14.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
13.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
12.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | - |
11.12.2023 | 29,90 | 30,40 | 29,90 | 30,40 | 3,40% | 500,00 |
08.12.2023 | 30,10 | 30,10 | 29,40 | 29,40 | 1,03% | 35,00 |
07.12.2023 | 30,00 | 30,10 | 29,10 | 29,10 | -3,64% | 30,00 |
06.12.2023 | 30,70 | 30,70 | 30,20 | 30,20 | -1,63% | - |
05.12.2023 | 31,50 | 31,50 | 30,70 | 30,70 | -0,97% | - |
04.12.2023 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | 60,00 |
01.12.2023 | 31,40 | 31,40 | 31,00 | 31,00 | -3,73% | - |
30.11.2023 | 31,20 | 32,20 | 31,20 | 32,20 | 0,63% | 200,00 |
29.11.2023 | 31,50 | 32,00 | 31,20 | 32,00 | 0,31% | 50,00 |