HWA AG H9W
XETR · Deutschland · Langlebige Konsumgüter
€2,38-0,11 (-4,42 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,38 | -4,42 % | €2,49 | €2,49 | €2,32 | 1,87K |
| 2026-09-30 | €2,49 | +3,32 % | €2,49 | €2,49 | €2,49 | 0 |
| 2026-09-29 | €2,41 | -8,37 % | €2,58 | €2,58 | €2,41 | 5,53K |
| 2026-09-28 | €2,63 | -4,71 % | €2,76 | €2,76 | €2,63 | 1,76K |
| 2026-09-25 | €2,76 | 0,00 % | €2,86 | €2,86 | €2,76 | 35 |
| 2026-09-24 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-23 | €2,76 | -2,13 % | €2,82 | €2,82 | €2,76 | 0 |
| 2026-09-22 | €2,82 | -2,76 % | €2,90 | €2,90 | €2,79 | 4,77K |
| 2026-09-21 | €2,90 | 0,00 % | €2,90 | €2,99 | €2,90 | 50 |
| 2026-09-18 | €2,90 | +1,40 % | €2,86 | €2,90 | €2,79 | 7 |
| 2026-09-17 | €2,86 | -1,38 % | €2,90 | €2,90 | €2,79 | 6 |
| 2026-09-16 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-09-15 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,79 | 18 |
| 2026-09-14 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-09-11 | €2,90 | +22,29 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-09-10 | €2,37 | 0,00 % | €2,37 | €2,45 | €2,37 | 809 |
| 2026-09-09 | €2,37 | 0,00 % | €2,34 | €2,45 | €2,34 | 385 |
| 2026-09-08 | €2,37 | +1,40 % | €2,39 | €2,39 | €2,33 | 3 |
| 2026-09-07 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-04 | €2,34 | -1,04 % | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-03 | €2,36 | -3,67 % | €2,36 | €2,36 | €2,36 | 0 |
| 2026-09-02 | €2,45 | -18,77 % | €2,35 | €2,45 | €2,33 | 125 |
| 2026-09-01 | €3,02 | -0,33 % | €3,06 | €3,06 | €3,00 | 4,74K |
| 2026-08-31 | €3,03 | 0,00 % | €3,03 | €3,03 | €3,03 | 0 |
| 2026-08-28 | €3,03 | -0,98 % | €3,03 | €3,03 | €3,03 | 46 |
| 2026-08-27 | €3,06 | +0,99 % | €3,00 | €3,06 | €3,00 | 289 |
| 2026-08-26 | €3,03 | +0,66 % | €3,02 | €3,06 | €3,00 | 571 |
| 2026-08-25 | €3,01 | -5,94 % | €3,01 | €3,17 | €2,96 | 4,99K |
| 2026-08-24 | €3,20 | -2,44 % | €3,29 | €3,29 | €3,00 | 2,95K |
| 2026-08-21 | €3,28 | -7,87 % | €3,45 | €3,54 | €3,08 | 12,65K |
| 2026-08-20 | €3,56 | 0,00 % | €3,45 | €3,56 | €3,45 | 1 |
| 2026-08-19 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-18 | €3,56 | 0,00 % | €3,67 | €3,67 | €3,56 | 18 |
| 2026-08-17 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-14 | €3,56 | 0,00 % | €3,67 | €3,67 | €3,56 | 46 |
| 2026-08-13 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-12 | €3,56 | -0,28 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-08-11 | €3,57 | +5,00 % | €3,50 | €3,57 | €3,45 | 1,26K |
| 2026-08-10 | €3,40 | 0,00 % | €3,30 | €3,40 | €3,30 | 70 |
| 2026-08-07 | €3,40 | +0,59 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-08-06 | €3,38 | 0,00 % | €3,50 | €3,50 | €3,25 | 3 |
| 2026-08-05 | €3,38 | +3,68 % | €3,38 | €3,50 | €3,15 | 387 |
| 2026-08-04 | €3,26 | +5,50 % | €3,19 | €3,26 | €3,19 | 1,23K |
| 2026-08-03 | €3,09 | 0,00 % | €3,20 | €3,20 | €2,97 | 63 |
| 2026-07-31 | €3,09 | 0,00 % | €3,19 | €3,20 | €3,09 | 250 |
| 2026-07-30 | €3,09 | 0,00 % | €3,19 | €3,20 | €3,09 | 309 |
| 2026-07-29 | €3,09 | 0,00 % | €3,09 | €3,09 | €3,09 | 0 |
| 2026-07-28 | €3,09 | +21,73 % | €3,14 | €3,14 | €3,09 | 986 |
| 2026-07-27 | €2,54 | +2,33 % | €2,60 | €2,60 | €2,54 | 96 |
| 2026-07-24 | €2,48 | -1,64 % | €2,48 | €2,48 | €2,48 | 2,32K |
| 2026-07-23 | €2,52 | 0,00 % | €2,48 | €2,52 | €2,48 | 112 |
| 2026-07-22 | €2,52 | 0,00 % | €2,56 | €2,56 | €2,52 | 1 |
| 2026-07-21 | €2,52 | +3,74 % | €2,53 | €2,71 | €2,52 | 4,50K |
| 2026-07-20 | €2,43 | -21,07 % | €2,45 | €2,45 | €2,43 | 1,73K |
| 2026-07-17 | €3,08 | -18,52 % | €3,66 | €3,66 | €3,08 | 3,46K |
| 2026-07-16 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-15 | €3,78 | 0,00 % | €3,66 | €3,78 | €3,66 | 101 |
| 2026-07-14 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-13 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-10 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-09 | €3,78 | 0,00 % | €3,90 | €3,90 | €3,78 | 52 |
| 2026-07-08 | €3,78 | +1,61 % | €3,66 | €3,78 | €3,66 | 171 |
| 2026-07-07 | €3,72 | -1,59 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-07-06 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-03 | €3,78 | +3,28 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-02 | €3,66 | -1,35 % | €3,90 | €3,90 | €3,66 | 48 |
| 2026-07-01 | €3,71 | -1,33 % | €3,71 | €3,71 | €3,71 | 0 |
| 2026-06-30 | €3,76 | -2,34 % | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-29 | €3,85 | +4,34 % | €3,85 | €3,85 | €3,85 | 4 |
| 2026-06-26 | €3,69 | -0,54 % | €3,69 | €3,69 | €3,69 | 0 |
| 2026-06-25 | €3,71 | -1,07 % | €3,71 | €3,71 | €3,71 | 0 |
| 2026-06-24 | €3,75 | -0,79 % | €3,75 | €3,75 | €3,75 | 0 |
| 2026-06-23 | €3,78 | -1,56 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-06-22 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 0 |
| 2026-06-19 | €3,84 | 0,00 % | €3,84 | €3,84 | €3,84 | 0 |
| 2026-06-18 | €3,84 | +1,59 % | €3,90 | €3,90 | €3,84 | 621 |
| 2026-06-17 | €3,78 | +1,61 % | €3,84 | €3,84 | €3,78 | 500 |
| 2026-06-16 | €3,72 | -4,62 % | €3,66 | €3,72 | €3,66 | 364 |
| 2026-06-15 | €3,90 | +1,04 % | €3,74 | €3,90 | €3,74 | 1,62K |
| 2026-06-12 | €3,86 | 0,00 % | €3,98 | €3,98 | €3,86 | 2 |
| 2026-06-11 | €3,86 | 0,00 % | €3,74 | €3,86 | €3,74 | 15 |
| 2026-06-10 | €3,86 | +2,66 % | €3,64 | €3,88 | €3,64 | 415 |
| 2026-06-09 | €3,76 | +0,53 % | €3,74 | €3,76 | €3,74 | 767 |
| 2026-06-08 | €3,74 | +4,47 % | €3,74 | €3,74 | €3,74 | 28 |
| 2026-06-05 | €3,58 | +2,87 % | €3,66 | €3,66 | €3,58 | 24 |
| 2026-06-04 | €3,48 | +7,08 % | €3,39 | €3,54 | €3,39 | 9,48K |
| 2026-06-03 | €3,25 | -1,52 % | €3,25 | €3,25 | €3,25 | 0 |
| 2026-06-02 | €3,30 | 0,00 % | €3,20 | €3,39 | €3,20 | 283 |
| 2026-06-01 | €3,30 | +2,80 % | €3,42 | €3,49 | €3,30 | 171 |
| 2026-05-29 | €3,21 | -1,23 % | €3,21 | €3,21 | €3,21 | 16 |