Havas NV HAVAS
EURONEXT · Niederlande · Kommerzielle Dienstleistungen
€17,55-0,10 (-0,57 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €17,55 | -0,57 % | €17,55 | €17,95 | €17,20 | 65,90K |
| 2026-09-30 | €17,65 | -1,12 % | €17,70 | €17,80 | €17,50 | 90,51K |
| 2026-09-29 | €17,85 | +0,85 % | €17,65 | €18,00 | €17,65 | 46,37K |
| 2026-09-28 | €17,70 | 0,00 % | €17,70 | €17,85 | €17,70 | 37,44K |
| 2026-09-25 | €17,70 | 0,00 % | €17,90 | €17,90 | €17,70 | 43,88K |
| 2026-09-24 | €17,70 | -0,28 % | €17,60 | €17,95 | €17,60 | 45,79K |
| 2026-09-23 | €17,75 | -1,39 % | €18,10 | €18,15 | €17,65 | 63,69K |
| 2026-09-22 | €18,00 | 0,00 % | €18,20 | €18,30 | €17,95 | 82,54K |
| 2026-09-21 | €18,00 | -0,55 % | €18,05 | €18,15 | €17,85 | 44,10K |
| 2026-09-18 | €18,10 | -0,28 % | €18,05 | €18,20 | €17,85 | 113,90K |
| 2026-09-17 | €18,15 | +0,55 % | €18,15 | €18,15 | €17,95 | 42,89K |
| 2026-09-16 | €18,05 | +0,56 % | €17,80 | €18,10 | €17,80 | 64,99K |
| 2026-09-15 | €17,95 | -1,37 % | €18,20 | €18,20 | €17,80 | 45,81K |
| 2026-09-14 | €18,20 | +2,82 % | €17,65 | €18,25 | €17,65 | 53,13K |
| 2026-09-11 | €17,70 | -1,67 % | €18,00 | €18,00 | €17,70 | 43,51K |
| 2026-09-10 | €18,00 | 0,00 % | €17,95 | €18,05 | €17,80 | 30,62K |
| 2026-09-09 | €18,00 | -1,37 % | €18,10 | €18,25 | €17,90 | 49,91K |
| 2026-09-08 | €18,25 | -1,62 % | €18,50 | €18,60 | €18,15 | 72,89K |
| 2026-09-07 | €18,55 | -0,27 % | €18,40 | €18,90 | €18,35 | 59,79K |
| 2026-09-04 | €18,60 | -0,53 % | €18,75 | €18,75 | €18,25 | 77,03K |
| 2026-09-03 | €18,70 | +1,91 % | €18,45 | €18,75 | €18,25 | 48,46K |
| 2026-09-02 | €18,35 | +0,82 % | €18,05 | €18,35 | €17,85 | 51,11K |
| 2026-09-01 | €18,20 | -0,55 % | €18,30 | €18,35 | €18,00 | 67,42K |
| 2026-08-31 | €18,30 | -1,61 % | €18,60 | €18,60 | €18,25 | 82,37K |
| 2026-08-28 | €18,60 | +0,54 % | €18,60 | €18,70 | €18,45 | 67,48K |
| 2026-08-27 | €18,50 | +0,27 % | €18,45 | €18,55 | €18,35 | 64,45K |
| 2026-08-26 | €18,45 | -1,34 % | €18,55 | €18,75 | €18,45 | 57,19K |
| 2026-08-25 | €18,70 | -0,27 % | €18,65 | €18,80 | €18,55 | 58,85K |
| 2026-08-24 | €18,75 | +1,08 % | €18,50 | €18,85 | €18,45 | 59,26K |
| 2026-08-21 | €18,55 | +0,27 % | €18,50 | €18,70 | €18,30 | 61,99K |
| 2026-08-20 | €18,50 | -0,80 % | €18,75 | €18,80 | €18,50 | 41,54K |
| 2026-08-19 | €18,65 | -0,53 % | €18,80 | €19,00 | €18,50 | 91,50K |
| 2026-08-18 | €18,75 | +0,81 % | €18,55 | €18,85 | €18,55 | 73,12K |
| 2026-08-17 | €18,60 | -1,85 % | €18,90 | €19,10 | €18,55 | 66,58K |
| 2026-08-14 | €18,95 | +1,34 % | €18,55 | €19,05 | €18,55 | 297,26K |
| 2026-08-13 | €18,70 | -2,09 % | €19,10 | €19,30 | €18,50 | 114,04K |
| 2026-08-12 | €19,10 | 0,00 % | €19,00 | €19,35 | €18,90 | 81,77K |
| 2026-08-11 | €19,10 | +1,06 % | €18,95 | €19,15 | €18,90 | 121,68K |
| 2026-08-10 | €18,90 | -1,82 % | €19,30 | €19,30 | €18,80 | 125,92K |
| 2026-08-07 | €19,25 | -0,26 % | €19,40 | €19,45 | €18,95 | 68,49K |
| 2026-08-06 | €19,30 | +1,05 % | €19,10 | €19,60 | €19,10 | 104,87K |
| 2026-08-05 | €19,10 | +2,14 % | €18,65 | €19,15 | €18,65 | 96,52K |
| 2026-08-04 | €18,70 | -0,80 % | €18,90 | €19,00 | €18,45 | 82,28K |
| 2026-08-03 | €18,85 | +1,62 % | €18,65 | €19,10 | €18,60 | 70,85K |
| 2026-07-31 | €18,55 | -0,54 % | €18,60 | €18,70 | €18,40 | 151,94K |
| 2026-07-30 | €18,65 | +0,81 % | €18,50 | €19,10 | €18,35 | 90,37K |
| 2026-07-29 | €18,50 | -1,07 % | €18,75 | €19,00 | €18,50 | 89,31K |
| 2026-07-28 | €18,70 | +2,47 % | €18,15 | €18,90 | €18,15 | 154,21K |
| 2026-07-27 | €18,25 | -1,62 % | €17,95 | €18,45 | €17,85 | 107,15K |
| 2026-07-24 | €18,55 | +1,37 % | €19,35 | €20,10 | €18,50 | 197,17K |
| 2026-07-23 | €18,30 | -0,54 % | €18,40 | €18,45 | €18,00 | 89,22K |
| 2026-07-22 | €18,40 | -0,27 % | €18,45 | €18,70 | €18,10 | 54,24K |
| 2026-07-21 | €18,45 | -2,12 % | €18,95 | €18,95 | €18,30 | 89,75K |
| 2026-07-20 | €18,85 | -0,79 % | €18,90 | €19,15 | €18,65 | 97,86K |
| 2026-07-17 | €19,00 | -0,26 % | €18,95 | €19,15 | €18,85 | 91,35K |
| 2026-07-16 | €19,05 | +0,53 % | €18,95 | €19,25 | €18,80 | 89,31K |
| 2026-07-15 | €18,95 | +2,71 % | €18,55 | €19,00 | €18,30 | 96,04K |
| 2026-07-14 | €18,45 | 0,00 % | €18,45 | €18,60 | €18,20 | 61,20K |
| 2026-07-13 | €18,45 | +1,37 % | €18,20 | €18,70 | €18,10 | 110,54K |
| 2026-07-10 | €18,20 | +0,55 % | €18,20 | €18,30 | €18,10 | 93,35K |
| 2026-07-09 | €18,10 | +1,97 % | €17,80 | €18,30 | €17,80 | 71,68K |
| 2026-07-08 | €17,75 | -2,47 % | €18,10 | €18,20 | €17,55 | 123,21K |
| 2026-07-07 | €18,20 | +1,11 % | €17,80 | €18,30 | €17,65 | 55,94K |
| 2026-07-06 | €18,00 | -0,28 % | €18,05 | €18,55 | €18,00 | 87,01K |
| 2026-07-03 | €18,05 | +1,12 % | €17,85 | €18,10 | €17,80 | 66,34K |
| 2026-07-02 | €17,85 | +1,13 % | €17,70 | €17,90 | €17,45 | 61,07K |
| 2026-07-01 | €17,65 | +3,52 % | €17,05 | €17,85 | €17,05 | 75,18K |
| 2026-06-30 | €17,05 | -0,87 % | €17,15 | €17,25 | €16,90 | 96,88K |
| 2026-06-29 | €17,20 | +1,78 % | €17,00 | €17,50 | €16,90 | 94,28K |
| 2026-06-26 | €16,90 | +0,30 % | €16,85 | €17,05 | €16,55 | 78,95K |
| 2026-06-25 | €16,85 | -0,59 % | €17,00 | €17,00 | €16,65 | 81,91K |
| 2026-06-24 | €16,95 | 0,00 % | €16,90 | €17,00 | €16,55 | 52,67K |
| 2026-06-23 | €16,95 | -0,59 % | €16,90 | €17,15 | €16,75 | 49,80K |
| 2026-06-22 | €17,05 | -0,29 % | €17,15 | €17,20 | €16,90 | 75,07K |
| 2026-06-19 | €17,10 | 0,00 % | €17,15 | €17,35 | €17,05 | 125,11K |
| 2026-06-18 | €17,10 | -0,58 % | €17,10 | €17,15 | €16,80 | 88,88K |
| 2026-06-17 | €17,20 | -0,29 % | €17,35 | €17,35 | €17,05 | 63,99K |
| 2026-06-16 | €17,25 | 0,00 % | €17,25 | €17,45 | €17,15 | 64,73K |
| 2026-06-15 | €17,25 | 0,00 % | €17,30 | €17,45 | €17,20 | 56,55K |
| 2026-06-12 | €17,25 | +2,07 % | €16,95 | €17,25 | €16,80 | 66,64K |
| 2026-06-11 | €16,90 | -1,74 % | €17,10 | €17,25 | €16,70 | 87,66K |
| 2026-06-10 | €17,20 | 0,00 % | €17,15 | €17,30 | €16,85 | 63,52K |
| 2026-06-09 | €17,20 | +2,38 % | €17,35 | €17,80 | €17,15 | 210,96K |
| 2026-06-08 | €16,80 | +0,60 % | €16,65 | €16,95 | €16,55 | 46,55K |
| 2026-06-05 | €16,70 | -1,76 % | €16,90 | €17,20 | €16,65 | 71,83K |
| 2026-06-04 | €17,00 | +1,49 % | €16,60 | €17,00 | €16,60 | 97,55K |
| 2026-06-03 | €16,75 | -0,59 % | €16,75 | €16,95 | €16,60 | 68,48K |
| 2026-06-02 | €16,85 | -2,60 % | €17,30 | €17,60 | €16,70 | 75,96K |
| 2026-06-01 | €17,30 | +2,06 % | €16,95 | €17,55 | €16,85 | 151,57K |
| 2026-05-29 | €16,95 | +2,42 % | €16,50 | €17,00 | €16,50 | 743,28K |