30,800€
2,67%
Echtzeit-Aktienkurs Hawesko Holding AG
Bid:
Ask:
Aktienkurse zur Hawesko Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 1,67% | 1.078,00 |
| 30.05.2024 | 30,20 | 30,20 | 29,90 | 30,00 | 0,67% | 120,00 |
| 29.05.2024 | 29,90 | 30,30 | 29,80 | 29,80 | -0,67% | 1.444,00 |
| 28.05.2024 | 29,90 | 30,20 | 29,90 | 30,00 | -0,33% | 437,00 |
| 27.05.2024 | 29,90 | 30,30 | 29,90 | 30,10 | 0,33% | 673,00 |
| 24.05.2024 | 30,10 | 30,10 | 29,90 | 30,00 | -0,33% | 107,00 |
| 23.05.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | 25,00 |
| 22.05.2024 | 30,20 | 30,40 | 29,50 | 30,00 | 0,33% | 2.172,00 |
| 21.05.2024 | 29,90 | 30,40 | 29,80 | 29,90 | 1,36% | 461,00 |
| 20.05.2024 | 30,00 | 30,00 | 29,50 | 29,50 | 0,34% | 650,00 |
| 17.05.2024 | 29,40 | 29,90 | 29,30 | 29,40 | 0,00% | 4.432,00 |
| 16.05.2024 | 30,20 | 30,50 | 29,40 | 29,40 | -2,97% | 3.271,00 |
| 15.05.2024 | 30,50 | 30,50 | 29,80 | 30,30 | 1,34% | 644,00 |
| 14.05.2024 | 29,50 | 29,90 | 29,50 | 29,90 | 2,40% | 68,00 |
| 13.05.2024 | 29,10 | 29,90 | 29,10 | 29,20 | -3,31% | 1.469,00 |
| 10.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 09.05.2024 | 30,50 | 30,50 | 30,30 | 30,30 | 0,00% | 1,00 |
| 08.05.2024 | 30,50 | 30,50 | 30,10 | 30,30 | 0,00% | 690,00 |
| 07.05.2024 | 29,50 | 30,40 | 29,50 | 30,30 | 3,41% | 367,00 |
| 06.05.2024 | 29,00 | 30,00 | 29,00 | 29,30 | 1,74% | 1.134,00 |
| 03.05.2024 | 30,00 | 30,00 | 28,80 | 28,80 | -4,00% | 699,00 |
| 02.05.2024 | 30,50 | 30,50 | 29,90 | 30,00 | -0,33% | 203,00 |
| 30.04.2024 | 30,20 | 30,20 | 30,10 | 30,10 | 2,03% | 113,00 |
| 29.04.2024 | 30,00 | 30,00 | 29,30 | 29,50 | -3,28% | 1.270,00 |
| 26.04.2024 | 30,00 | 30,50 | 30,00 | 30,50 | 0,66% | 1.030,00 |
| 25.04.2024 | 31,60 | 31,60 | 29,80 | 30,30 | -1,94% | 821,00 |
| 24.04.2024 | 30,50 | 30,90 | 30,10 | 30,90 | 1,98% | 804,00 |
| 23.04.2024 | 30,30 | 30,30 | 30,00 | 30,30 | 2,71% | 298,00 |
| 22.04.2024 | 28,40 | 29,80 | 28,40 | 29,50 | 4,98% | 4.357,00 |
| 19.04.2024 | 29,00 | 29,00 | 28,10 | 28,10 | -4,75% | 768,00 |
| 18.04.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 1,72% | 245,00 |
| 17.04.2024 | 28,90 | 29,50 | 28,90 | 29,00 | -1,69% | 1.063,00 |
| 16.04.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 108,00 |
| 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 |