28,900€
0,70%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,70 | 29,10 | 28,35 | 29,05 | 0,52% | 133,00 |
27.03.2024 | 29,05 | 29,15 | 28,75 | 28,90 | -0,34% | 4.200,00 |
26.03.2024 | 28,80 | 29,15 | 28,70 | 29,00 | 0,00% | 3.560,00 |
25.03.2024 | 29,50 | 29,55 | 28,80 | 29,00 | -0,51% | - |
22.03.2024 | 29,40 | 29,45 | 29,05 | 29,15 | -0,85% | - |
21.03.2024 | 28,90 | 29,45 | 28,90 | 29,40 | 1,20% | 4.100,00 |
20.03.2024 | 28,80 | 29,05 | 28,60 | 29,05 | 0,52% | 5.230,00 |
19.03.2024 | 29,25 | 29,30 | 28,65 | 28,90 | -1,03% | 10.600,00 |
18.03.2024 | 28,75 | 29,25 | 28,70 | 29,20 | 1,04% | - |
15.03.2024 | 28,60 | 29,05 | 28,60 | 28,90 | 0,35% | - |
14.03.2024 | 28,85 | 28,90 | 28,70 | 28,80 | 0,35% | - |
13.03.2024 | 29,40 | 29,40 | 28,65 | 28,70 | -1,88% | - |
12.03.2024 | 28,85 | 29,30 | 28,80 | 29,25 | 1,56% | 3.451,00 |
11.03.2024 | 29,00 | 29,10 | 28,70 | 28,80 | -1,20% | 1.116,00 |
08.03.2024 | 29,25 | 29,25 | 28,95 | 29,15 | 0,00% | - |
07.03.2024 | 29,30 | 29,30 | 28,80 | 29,15 | -0,34% | 1.040,00 |
06.03.2024 | 29,05 | 29,30 | 28,70 | 29,25 | 0,17% | - |
05.03.2024 | 29,35 | 29,70 | 29,05 | 29,20 | -0,68% | 1.802,00 |
04.03.2024 | 29,55 | 30,10 | 29,30 | 29,40 | -0,51% | 2.050,00 |
01.03.2024 | 29,75 | 29,80 | 29,40 | 29,55 | 0,00% | - |
29.02.2024 | 29,75 | 29,85 | 29,55 | 29,55 | -0,67% | 200,00 |
28.02.2024 | 30,10 | 30,10 | 29,70 | 29,75 | -0,50% | - |
27.02.2024 | 29,30 | 30,25 | 29,20 | 29,90 | 2,05% | 3.300,00 |
26.02.2024 | 29,80 | 29,85 | 29,20 | 29,30 | -1,51% | 2.495,00 |
23.02.2024 | 29,75 | 29,85 | 29,40 | 29,75 | -1,16% | - |
22.02.2024 | 29,10 | 30,10 | 29,05 | 30,10 | 3,08% | 9.400,00 |
21.02.2024 | 29,55 | 29,70 | 29,05 | 29,20 | -0,85% | - |
20.02.2024 | 30,20 | 30,20 | 29,15 | 29,45 | -2,48% | 13.530,00 |
19.02.2024 | 29,05 | 30,60 | 28,90 | 30,20 | 3,42% | 650,00 |
16.02.2024 | 29,00 | 29,30 | 29,00 | 29,20 | -0,17% | 3.900,00 |
15.02.2024 | 29,05 | 29,70 | 29,00 | 29,25 | 0,52% | - |
14.02.2024 | 29,90 | 30,00 | 29,05 | 29,10 | -1,69% | - |
13.02.2024 | 29,90 | 29,95 | 29,60 | 29,60 | -0,17% | 4.890,00 |
12.02.2024 | 28,75 | 29,70 | 28,35 | 29,65 | 3,13% | - |
09.02.2024 | 29,10 | 29,40 | 28,35 | 28,75 | -0,52% | - |
08.02.2024 | 29,75 | 30,10 | 28,55 | 28,90 | -3,02% | - |
07.02.2024 | 30,30 | 30,30 | 29,75 | 29,80 | -1,49% | - |
06.02.2024 | 29,90 | 30,35 | 29,55 | 30,25 | 1,00% | - |
05.02.2024 | 29,45 | 30,55 | 29,15 | 29,95 | 2,39% | 3.350,00 |
02.02.2024 | 28,40 | 29,45 | 28,40 | 29,25 | 2,81% | 2.780,00 |
01.02.2024 | 30,05 | 30,60 | 28,40 | 28,45 | -5,48% | 5.495,00 |
31.01.2024 | 30,50 | 30,65 | 28,50 | 30,10 | 0,33% | 4.808,00 |
30.01.2024 | 30,05 | 30,90 | 29,85 | 30,00 | -0,17% | 3.400,00 |
29.01.2024 | 30,25 | 31,20 | 29,95 | 30,05 | -1,15% | 2.388,00 |
26.01.2024 | 30,55 | 30,80 | 30,10 | 30,40 | 0,50% | 3.350,00 |
25.01.2024 | 30,55 | 30,80 | 30,20 | 30,25 | -0,82% | - |
24.01.2024 | 30,50 | 30,90 | 30,25 | 30,50 | 0,33% | - |
23.01.2024 | 30,60 | 30,80 | 30,05 | 30,40 | -0,65% | - |
22.01.2024 | 30,50 | 30,85 | 30,15 | 30,60 | 0,82% | 1.410,00 |
19.01.2024 | 30,45 | 31,10 | 30,05 | 30,35 | 0,33% | - |
18.01.2024 | 30,50 | 30,65 | 30,20 | 30,25 | 0,00% | 3.792,00 |
17.01.2024 | 29,90 | 30,50 | 29,75 | 30,25 | 1,51% | 1.260,00 |
16.01.2024 | 31,00 | 31,80 | 29,50 | 29,80 | -5,25% | - |
15.01.2024 | 32,60 | 33,15 | 31,45 | 31,45 | -4,12% | - |
12.01.2024 | 32,80 | 32,95 | 32,55 | 32,80 | -0,15% | - |
11.01.2024 | 32,10 | 33,20 | 32,10 | 32,85 | 1,70% | - |
10.01.2024 | 32,40 | 32,95 | 32,25 | 32,30 | -0,31% | - |
09.01.2024 | 32,85 | 33,10 | 31,95 | 32,40 | -1,52% | 5.084,00 |
08.01.2024 | 32,65 | 33,15 | 32,25 | 32,90 | 1,54% | - |
05.01.2024 | 32,45 | 32,85 | 31,95 | 32,40 | -0,77% | - |
04.01.2024 | 31,95 | 32,65 | 31,95 | 32,65 | 2,35% | 3.910,00 |
03.01.2024 | 32,10 | 32,30 | 31,90 | 31,90 | -0,47% | 720,00 |
02.01.2024 | 31,70 | 32,65 | 31,70 | 32,05 | 1,26% | 870,00 |
29.12.2023 | 31,65 | 31,95 | 31,30 | 31,65 | 0,16% | 3.628,00 |
28.12.2023 | 30,55 | 32,40 | 30,50 | 31,60 | 3,78% | - |
27.12.2023 | 30,40 | 30,60 | 30,15 | 30,45 | -0,16% | 290,00 |
22.12.2023 | 30,75 | 30,80 | 30,25 | 30,50 | -0,81% | - |
21.12.2023 | 30,50 | 30,85 | 30,30 | 30,75 | 0,49% | 6.520,00 |
20.12.2023 | 30,20 | 30,65 | 30,15 | 30,60 | 1,49% | 1.980,00 |
19.12.2023 | 30,30 | 30,55 | 30,00 | 30,15 | 0,50% | 210,00 |
18.12.2023 | 30,25 | 30,80 | 30,00 | 30,00 | -0,99% | 500,00 |
15.12.2023 | 29,95 | 30,85 | 29,95 | 30,30 | 1,34% | 1.530,00 |
14.12.2023 | 30,45 | 30,65 | 29,90 | 29,90 | -1,64% | - |
13.12.2023 | 30,65 | 30,65 | 30,25 | 30,40 | -0,49% | 8.400,00 |
12.12.2023 | 30,45 | 30,70 | 30,40 | 30,55 | -0,33% | - |
11.12.2023 | 29,90 | 31,00 | 29,65 | 30,65 | 3,03% | - |
08.12.2023 | 29,90 | 30,25 | 29,35 | 29,75 | -1,16% | 3.700,00 |
07.12.2023 | 30,40 | 30,40 | 29,45 | 30,10 | -0,50% | 2.800,00 |
06.12.2023 | 30,75 | 30,90 | 30,25 | 30,25 | -2,26% | - |
05.12.2023 | 31,50 | 31,50 | 30,80 | 30,95 | -0,16% | - |
04.12.2023 | 31,20 | 31,25 | 30,85 | 31,00 | -0,64% | - |
01.12.2023 | 31,90 | 31,90 | 31,10 | 31,20 | -1,42% | 555,00 |
30.11.2023 | 31,60 | 32,10 | 31,15 | 31,65 | 0,16% | - |
29.11.2023 | 31,65 | 32,30 | 31,50 | 31,60 | -0,63% | - |
28.11.2023 | 32,30 | 32,30 | 31,65 | 31,80 | -1,24% | 2.860,00 |
27.11.2023 | 33,00 | 33,30 | 31,80 | 32,20 | -2,72% | 4.000,00 |
24.11.2023 | 32,95 | 33,10 | 32,65 | 33,10 | 0,30% | - |
23.11.2023 | 32,70 | 33,40 | 32,60 | 33,00 | 0,92% | - |
22.11.2023 | 33,00 | 33,25 | 32,60 | 32,70 | -1,65% | - |
21.11.2023 | 32,35 | 33,55 | 32,25 | 33,25 | 2,31% | - |
20.11.2023 | 33,05 | 33,50 | 32,45 | 32,50 | -1,66% | - |
17.11.2023 | 32,45 | 33,45 | 32,40 | 33,05 | 2,01% | - |
16.11.2023 | 33,20 | 33,20 | 32,30 | 32,40 | -2,41% | - |
15.11.2023 | 33,00 | 33,40 | 32,65 | 33,20 | 0,61% | 273,00 |
14.11.2023 | 33,05 | 33,80 | 31,90 | 33,00 | 0,00% | 130,00 |
13.11.2023 | 33,20 | 33,25 | 32,90 | 33,00 | -0,30% | 1.415,00 |
10.11.2023 | 32,75 | 33,10 | 32,65 | 33,10 | 1,38% | - |
09.11.2023 | 33,25 | 33,60 | 32,15 | 32,65 | -1,80% | 820,00 |
08.11.2023 | 34,10 | 34,60 | 33,15 | 33,25 | -2,49% | - |
07.11.2023 | 33,55 | 34,40 | 32,80 | 34,10 | 1,64% | - |