Hawesko Holding SE HAW
XETR · Almanya · Perakende Ticaret
€14,90-0,75 (-%4,79)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14,90 | -%4,79 | €15,70 | €15,70 | €14,90 | 3,46K |
| 2026-09-30 | €15,65 | -%0,32 | €15,75 | €15,75 | €15,45 | 10 |
| 2026-09-29 | €15,70 | +%0,96 | €15,65 | €15,70 | €15,45 | 1,44K |
| 2026-09-28 | €15,55 | -%0,32 | €15,45 | €15,85 | €15,45 | 2,32K |
| 2026-09-25 | €15,60 | %0,00 | €15,60 | €15,60 | €15,45 | 505 |
| 2026-09-24 | €15,60 | -%0,95 | €15,70 | €15,70 | €15,50 | 34 |
| 2026-09-23 | €15,75 | +%0,64 | €15,60 | €15,80 | €15,60 | 1,35K |
| 2026-09-22 | €15,65 | -%0,95 | €15,60 | €15,65 | €15,50 | 133 |
| 2026-09-21 | €15,80 | +%1,28 | €15,60 | €16,15 | €15,60 | 2,09K |
| 2026-09-18 | €15,60 | -%0,64 | €15,75 | €15,75 | €15,50 | 330 |
| 2026-09-17 | €15,70 | -%0,32 | €15,75 | €15,75 | €15,45 | 1,01K |
| 2026-09-16 | €15,75 | -%2,48 | €16,25 | €16,25 | €15,60 | 3,59K |
| 2026-09-15 | €16,15 | -%0,31 | €16,55 | €16,55 | €16,00 | 284 |
| 2026-09-14 | €16,20 | +%0,62 | €16,00 | €16,25 | €16,00 | 489 |
| 2026-09-11 | €16,10 | -%0,62 | €16,30 | €16,30 | €16,10 | 80 |
| 2026-09-10 | €16,20 | +%0,62 | €16,25 | €16,25 | €16,10 | 41 |
| 2026-09-09 | €16,10 | -%1,53 | €16,30 | €16,30 | €16,10 | 30 |
| 2026-09-08 | €16,35 | -%1,21 | €16,55 | €16,55 | €16,35 | 50 |
| 2026-09-07 | €16,55 | +%1,85 | €16,60 | €16,60 | €16,10 | 1,68K |
| 2026-09-04 | €16,25 | -%0,31 | €16,15 | €16,25 | €16,00 | 1,01K |
| 2026-09-03 | €16,30 | -%0,31 | €16,30 | €16,30 | €16,05 | 845 |
| 2026-09-02 | €16,35 | -%0,30 | €16,70 | €16,85 | €16,15 | 1,27K |
| 2026-09-01 | €16,40 | -%2,38 | €16,80 | €16,80 | €16,20 | 526 |
| 2026-08-31 | €16,80 | +%1,51 | €16,90 | €16,90 | €16,80 | 2,01K |
| 2026-08-28 | €16,55 | -%0,90 | €16,45 | €16,60 | €16,40 | 2,80K |
| 2026-08-27 | €16,70 | +%0,60 | €16,40 | €16,70 | €16,40 | 185 |
| 2026-08-26 | €16,60 | +%0,30 | €16,40 | €16,90 | €16,40 | 1,36K |
| 2026-08-25 | €16,55 | -%0,90 | €16,85 | €16,85 | €16,50 | 1,67K |
| 2026-08-24 | €16,70 | -%1,18 | €17,00 | €17,30 | €16,55 | 1,81K |
| 2026-08-21 | €16,90 | %0,00 | €17,35 | €17,35 | €16,75 | 138 |
| 2026-08-20 | €16,90 | -%0,29 | €16,90 | €16,90 | €16,90 | 25 |
| 2026-08-19 | €16,95 | +%0,30 | €17,10 | €17,10 | €16,75 | 677 |
| 2026-08-18 | €16,90 | -%1,17 | €17,00 | €17,05 | €16,90 | 2,35K |
| 2026-08-17 | €17,10 | +%0,59 | €17,20 | €17,20 | €17,00 | 255 |
| 2026-08-14 | €17,00 | -%2,30 | €17,20 | €17,40 | €16,90 | 8,44K |
| 2026-08-13 | €17,40 | -%2,52 | €17,65 | €17,80 | €17,40 | 738 |
| 2026-08-12 | €17,85 | -%2,99 | €17,20 | €17,90 | €16,95 | 4,83K |
| 2026-08-11 | €18,40 | +%1,10 | €17,85 | €18,40 | €17,75 | 1,80K |
| 2026-08-10 | €18,20 | +%1,96 | €18,20 | €18,20 | €18,00 | 948 |
| 2026-08-07 | €17,85 | %0,00 | €17,95 | €17,95 | €17,55 | 2,59K |
| 2026-08-06 | €17,85 | -%1,11 | €17,85 | €17,85 | €17,50 | 1,07K |
| 2026-08-05 | €18,05 | -%2,70 | €17,90 | €18,15 | €17,85 | 320 |
| 2026-08-04 | €18,55 | +%3,92 | €17,95 | €18,55 | €17,95 | 1,72K |
| 2026-08-03 | €17,85 | +%0,56 | €18,05 | €18,50 | €17,70 | 161 |
| 2026-07-31 | €17,75 | +%0,28 | €17,90 | €18,30 | €17,70 | 1,62K |
| 2026-07-30 | €17,70 | %0,00 | €17,70 | €17,70 | €17,70 | 311 |
| 2026-07-29 | €17,70 | +%0,28 | €17,50 | €17,70 | €17,50 | 13 |
| 2026-07-28 | €17,65 | -%0,84 | €17,80 | €17,80 | €17,65 | 10 |
| 2026-07-27 | €17,80 | -%1,66 | €17,95 | €18,40 | €17,80 | 816 |
| 2026-07-24 | €18,10 | %0,00 | €17,75 | €18,10 | €17,75 | 138 |
| 2026-07-23 | €18,10 | -%0,55 | €18,00 | €18,15 | €18,00 | 612 |
| 2026-07-22 | €18,20 | -%1,09 | €18,90 | €18,90 | €18,20 | 1,34K |
| 2026-07-21 | €18,40 | +%2,22 | €18,15 | €19,00 | €18,15 | 7,84K |
| 2026-07-20 | €18,00 | %0,00 | €17,80 | €18,00 | €17,80 | 685 |
| 2026-07-17 | €18,00 | +%1,41 | €17,90 | €18,05 | €17,90 | 488 |
| 2026-07-16 | €17,75 | +%0,57 | €17,55 | €17,80 | €17,50 | 211 |
| 2026-07-15 | €17,65 | -%1,94 | €17,85 | €17,85 | €17,60 | 1,24K |
| 2026-07-14 | €18,00 | +%0,28 | €17,90 | €18,00 | €17,90 | 90 |
| 2026-07-13 | €17,95 | -%0,83 | €17,80 | €18,30 | €17,70 | 810 |
| 2026-07-10 | €18,10 | %0,00 | €18,20 | €18,20 | €18,10 | 75 |
| 2026-07-09 | €18,10 | -%1,90 | €18,70 | €18,70 | €17,95 | 2,79K |
| 2026-07-08 | €18,45 | +%1,65 | €17,90 | €18,45 | €17,90 | 1,05K |
| 2026-07-07 | €18,15 | +%3,12 | €17,65 | €18,15 | €17,35 | 1,63K |
| 2026-07-06 | €17,60 | +%0,86 | €17,15 | €17,60 | €17,15 | 398 |
| 2026-07-03 | €17,45 | %0,00 | €17,60 | €17,60 | €17,25 | 1,06K |
| 2026-07-02 | €17,45 | -%0,85 | €17,25 | €17,55 | €17,25 | 137 |
| 2026-07-01 | €17,60 | +%2,92 | €17,15 | €17,60 | €16,95 | 2,44K |
| 2026-06-30 | €17,10 | -%2,01 | €17,65 | €17,65 | €16,70 | 2,29K |
| 2026-06-29 | €17,45 | -%1,13 | €17,25 | €17,60 | €17,20 | 694 |
| 2026-06-26 | €17,65 | %0,00 | €17,40 | €17,90 | €17,40 | 2,09K |
| 2026-06-25 | €17,65 | -%1,94 | €17,50 | €17,70 | €17,50 | 2,56K |
| 2026-06-24 | €18,00 | -%1,64 | €18,30 | €18,40 | €18,00 | 460 |
| 2026-06-23 | €18,30 | +%2,23 | €18,90 | €18,90 | €18,20 | 1,36K |
| 2026-06-22 | €17,90 | -%2,45 | €18,00 | €18,60 | €17,75 | 1,34K |
| 2026-06-19 | €18,35 | +%4,86 | €18,15 | €18,40 | €18,00 | 372 |
| 2026-06-18 | €17,50 | -%1,69 | €18,00 | €18,00 | €17,50 | 1,81K |
| 2026-06-17 | €17,80 | -%5,32 | €18,70 | €19,00 | €17,20 | 11,85K |
| 2026-06-16 | €18,80 | -%1,05 | €19,00 | €19,00 | €18,65 | 399 |
| 2026-06-15 | €19,00 | -%0,52 | €19,65 | €19,65 | €18,80 | 1,28K |
| 2026-06-12 | €19,10 | -%0,52 | €18,30 | €19,50 | €18,30 | 3,51K |
| 2026-06-11 | €19,20 | -%4,00 | €19,50 | €19,55 | €19,20 | 1,53K |
| 2026-06-10 | €20,00 | +%1,27 | €20,20 | €20,30 | €19,85 | 2,31K |
| 2026-06-09 | €19,75 | -%1,00 | €20,20 | €20,20 | €19,75 | 2,52K |
| 2026-06-08 | €19,95 | +%0,25 | €20,10 | €20,30 | €19,65 | 2,87K |
| 2026-06-05 | €19,90 | -%1,49 | €20,30 | €20,40 | €19,90 | 897 |
| 2026-06-04 | €20,20 | +%1,51 | €20,00 | €20,20 | €20,00 | 403 |
| 2026-06-03 | €19,90 | -%1,00 | €20,00 | €20,30 | €19,70 | 1,12K |
| 2026-06-02 | €20,10 | +%0,50 | €19,85 | €20,10 | €19,85 | 440 |
| 2026-06-01 | €20,00 | -%0,99 | €20,40 | €20,40 | €19,90 | 4,60K |
| 2026-05-29 | €20,20 | +%1,00 | €20,00 | €20,40 | €19,90 | 2,07K |