Hawesko Holding AG

HAWG
🏛️ 德国 →
22.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.60 22.30 21.60 22.30 0.0M
2025-09-25 21.70 21.70 21.70 21.70 0.0M
2025-09-24 22.30 22.70 22.30 22.70 0.0M
2025-09-23 22.30 22.30 22.30 22.30 0.0M
2025-09-22 21.30 23.30 21.30 23.30 0.0M
2025-09-19 21.40 21.40 21.40 21.40 0.0M
2025-09-18 21.40 21.40 21.40 21.40 0.0M
2025-09-17 21.50 21.50 21.50 21.50 0.0M
2025-09-16 21.80 21.80 21.80 21.80 0.0M
2025-09-15 21.90 22.00 21.90 22.00 0.0M
2025-09-12 21.90 21.90 21.90 21.90 0.0M
2025-09-11 22.20 22.20 22.20 22.20 0.0M
2025-09-10 22.20 22.40 22.20 22.40 0.0M
2025-09-09 22.20 22.20 22.20 22.20 0.0M
2025-09-08 22.20 22.20 22.20 22.20 0.0M
2025-09-05 22.30 22.30 22.30 22.30 0.0M
2025-09-04 22.40 22.40 22.40 22.40 0.0M
2025-09-03 22.50 22.50 22.50 22.50 0.0M
2025-09-02 21.90 21.90 21.90 21.90 0.0M
2025-09-01 22.10 22.10 22.10 22.10 0.0M
2025-08-29 22.20 22.20 22.20 22.20 0.0M
2025-08-28 22.30 22.30 22.30 22.30 0.0M
2025-08-27 22.20 22.20 22.20 22.20 0.0M
2025-08-26 22.10 22.70 22.10 22.30 0.0M
2025-08-25 22.10 22.10 22.10 22.10 0.0M
2025-08-22 22.30 22.50 22.30 22.50 0.0M
2025-08-21 22.40 22.50 22.40 22.50 0.0M
2025-08-20 22.30 23.10 22.30 23.10 0.0M
2025-08-19 22.40 22.40 22.40 22.40 0.0M
2025-08-18 23.30 23.30 23.30 23.30 0.0M
2025-08-15 22.50 22.50 22.50 22.50 0.0M
2025-08-14 22.50 22.50 22.50 22.50 0.0M
2025-08-13 22.50 22.50 22.50 22.50 0.0M
2025-08-12 22.70 22.70 22.70 22.70 0.0M
2025-08-11 22.60 22.60 22.60 22.60 0.0M
2025-08-08 22.90 22.90 22.90 22.90 0.0M
2025-08-07 24.30 24.30 24.30 24.30 0.0M
2025-08-06 22.60 24.40 22.60 24.40 0.0M
2025-08-05 22.60 22.80 22.60 22.80 0.0M
2025-08-04 22.90 23.00 22.80 22.80 0.0M
2025-08-01 23.00 23.00 23.00 23.00 0.0M
2025-07-31 23.10 23.10 23.10 23.10 0.0M
2025-07-30 22.90 22.90 22.90 22.90 0.0M
2025-07-29 22.90 22.90 22.90 22.90 0.0M
2025-07-28 23.20 23.20 23.20 23.20 0.0M
2025-07-25 22.90 22.90 22.90 22.90 0.0M
2025-07-24 22.80 23.00 22.80 23.00 0.0M
2025-07-23 22.80 22.80 22.80 22.80 0.0M
2025-07-22 22.90 22.90 22.90 22.90 0.0M
2025-07-21 22.90 23.20 22.90 23.20 0.0M
2025-07-18 23.00 23.00 23.00 23.00 0.0M
2025-07-17 23.00 23.00 23.00 23.00 0.0M
2025-07-16 22.90 22.90 22.90 22.90 0.0M
2025-07-15 22.90 22.90 22.90 22.90 0.0M
2025-07-14 22.90 22.90 22.90 22.90 0.0M
2025-07-11 22.80 22.80 22.80 22.80 0.0M
2025-07-10 23.00 23.00 23.00 23.00 0.0M
2025-07-09 23.00 23.00 23.00 23.00 0.0M
2025-07-08 23.30 23.30 23.30 23.30 0.0M
2025-07-07 23.40 23.40 23.40 23.40 0.0M
2025-07-04 23.20 23.20 23.20 23.20 0.0M
2025-07-03 23.00 23.00 23.00 23.00 0.0M
2025-07-02 22.90 22.90 22.90 22.90 0.0M
2025-07-01 23.00 23.00 23.00 23.00 0.0M
2025-06-30 23.10 23.10 23.10 23.10 0.0M
2025-06-27 23.00 23.00 23.00 23.00 0.0M
2025-06-26 23.20 23.20 23.20 23.20 0.0M
2025-06-25 23.30 23.30 23.30 23.30 0.0M
2025-06-24 22.80 23.20 22.80 23.20 0.0M
2025-06-23 23.40 23.60 22.70 23.20 0.0M
2025-06-20 23.70 24.00 23.70 24.00 0.0M
2025-06-19 24.60 24.60 24.60 24.60 0.0M
2025-06-18 25.10 25.10 25.10 25.10 0.0M
2025-06-17 26.10 26.10 26.10 26.10 0.0M
2025-06-16 26.40 26.40 25.80 25.80 0.0M
2025-06-13 26.50 26.70 26.50 26.70 0.0M
2025-06-12 26.10 26.10 26.10 26.10 0.0M
2025-06-11 27.70 27.70 27.70 27.70 0.0M
2025-06-10 26.00 26.00 25.90 25.90 0.0M
2025-06-09 25.90 25.90 25.60 25.60 0.0M
2025-06-06 25.90 25.90 25.90 25.90 0.0M
2025-06-05 25.80 26.20 25.80 26.20 0.0M
2025-06-04 25.70 26.30 25.60 26.30 0.0M
2025-06-03 25.40 25.70 24.80 25.70 0.0M
2025-06-02 25.10 25.70 25.10 25.70 0.0M
2025-05-30 25.20 25.20 25.20 25.20 0.0M
2025-05-29 25.10 25.10 25.10 25.10 0.0M
2025-05-28 25.10 25.50 24.90 25.30 0.0M
2025-05-27 25.00 25.00 25.00 25.00 0.0M
2025-05-26 24.90 24.90 24.90 24.90 0.0M
2025-05-23 25.10 25.10 25.00 25.00 0.0M
2025-05-22 25.30 25.30 25.10 25.10 0.0M
2025-05-21 25.00 25.00 24.80 24.80 0.0M
2025-05-20 24.60 24.80 24.60 24.80 0.0M
2025-05-19 25.30 25.30 24.90 24.90 0.0M
2025-05-16 25.20 25.20 25.10 25.10 0.0M
2025-05-15 25.10 25.10 25.00 25.00 0.0M
2025-05-14 24.70 24.80 24.70 24.80 0.0M
2025-05-13 24.80 25.00 24.80 25.00 0.0M
2025-05-12 24.60 25.30 24.60 25.30 0.0M
2025-05-09 24.60 24.80 24.60 24.60 0.0M
2025-05-08 24.60 24.60 24.50 24.50 0.0M
2025-05-07 25.20 25.20 24.70 24.70 0.0M
2025-05-06 24.80 25.20 24.80 25.20 0.0M
2025-05-05 24.50 25.10 24.50 25.10 0.0M
2025-05-02 24.50 24.50 24.50 24.50 0.0M
2025-04-30 25.10 25.10 25.10 25.10 0.0M
2025-04-29 25.50 25.50 25.40 25.40 0.0M
2025-04-28 24.30 24.30 24.30 24.30 0.0M
2025-04-25 23.90 23.90 23.90 23.90 0.0M
2025-04-24 23.80 23.80 23.80 23.80 0.0M
2025-04-23 23.60 23.60 23.60 23.60 0.0M
2025-04-22 24.10 24.10 24.10 24.10 0.0M
2025-04-17 24.10 24.30 24.10 24.30 0.0M
2025-04-16 24.40 24.80 24.40 24.80 0.0M
2025-04-15 23.10 24.40 23.10 24.40 0.0M
2025-04-14 23.00 23.00 23.00 23.00 0.0M
2025-04-11 22.90 22.90 22.80 22.80 0.0M
2025-04-10 22.80 22.80 22.80 22.80 0.0M
2025-04-09 22.80 23.30 22.80 23.30 0.0M
2025-04-08 22.40 23.60 22.40 23.60 0.0M
2025-04-07 23.60 23.60 22.00 22.90 0.0M
2025-04-04 23.50 23.50 23.50 23.50 0.0M
2025-04-03 24.30 24.30 24.10 24.10 0.0M
2025-04-02 24.30 24.30 24.20 24.20 0.0M
2025-04-01 24.30 24.30 24.20 24.20 0.0M
2025-03-31 24.40 24.40 24.40 24.40 0.0M
2025-03-28 24.50 24.50 24.40 24.40 0.0M
2025-03-27 24.30 25.00 24.30 25.00 0.0M
2025-03-26 24.40 24.40 24.30 24.30 0.0M
2025-03-25 24.40 24.40 24.30 24.30 0.0M
2025-03-24 24.60 24.60 24.30 24.30 0.0M
2025-03-21 24.30 24.30 24.00 24.00 0.0M
2025-03-20 24.30 24.50 24.10 24.50 0.0M
2025-03-19 24.30 24.30 24.20 24.30 0.0M
2025-03-18 24.20 24.30 24.20 24.30 0.0M
2025-03-17 25.00 25.00 23.90 24.20 0.0M
2025-03-14 24.20 24.20 24.20 24.20 0.0M
2025-03-13 24.10 24.10 24.10 24.10 0.0M
2025-03-12 24.00 24.20 24.00 24.20 0.0M
2025-03-11 24.40 24.40 24.40 24.40 0.0M
2025-03-10 24.40 24.90 24.20 24.20 0.0M
2025-03-07 23.90 23.90 23.90 23.90 0.0M
2025-03-06 23.80 23.80 23.80 23.80 0.0M
2025-03-05 24.20 24.30 24.20 24.20 0.0M
2025-03-04 24.50 24.50 24.50 24.50 0.0M
2025-03-03 24.40 24.70 24.40 24.70 0.0M
2025-02-28 24.20 24.40 24.20 24.40 0.0M
2025-02-27 24.30 24.50 24.10 24.50 0.0M
2025-02-26 24.40 24.40 24.00 24.00 0.0M
2025-02-25 24.00 24.00 24.00 24.00 0.0M
2025-02-24 24.70 24.70 24.60 24.60 0.0M
2025-02-21 24.00 24.10 24.00 24.10 0.0M
2025-02-20 24.00 24.10 24.00 24.10 0.0M
2025-02-19 24.00 24.10 24.00 24.10 0.0M
2025-02-18 24.10 24.10 24.10 24.10 0.0M
2025-02-17 24.10 24.10 24.10 24.10 0.0M
2025-02-14 24.10 24.10 24.10 24.10 0.0M
2025-02-13 24.20 24.20 24.10 24.10 0.0M
2025-02-12 23.90 23.90 23.90 23.90 0.0M
2025-02-11 24.00 24.10 24.00 24.00 0.0M
2025-02-10 23.60 23.90 23.60 23.90 0.0M
2025-02-07 24.80 24.80 24.40 24.70 0.0M
2025-02-06 24.00 24.00 24.00 24.00 0.0M
2025-02-05 23.50 23.50 23.50 23.50 0.0M
2025-02-04 23.70 24.00 23.70 23.70 0.0M
2025-02-03 23.90 24.20 23.90 23.90 0.0M
2025-01-31 24.00 24.00 24.00 24.00 0.0M
2025-01-30 24.00 24.00 24.00 24.00 0.0M
2025-01-29 23.70 23.70 23.70 23.70 0.0M
2025-01-28 24.10 24.50 24.00 24.50 0.0M
2025-01-27 24.10 24.10 24.00 24.00 0.0M
2025-01-24 24.10 24.10 24.10 24.10 0.0M
2025-01-23 24.10 24.10 24.00 24.00 0.0M
2025-01-22 23.90 23.90 23.90 23.90 0.0M
2025-01-21 23.90 24.10 23.90 24.10 0.0M
2025-01-20 24.00 24.00 24.00 24.00 0.0M
2025-01-17 24.70 24.70 24.70 24.70 0.0M
2025-01-16 24.40 24.40 24.40 24.40 0.0M
2025-01-15 24.80 24.80 24.80 24.80 0.0M
2025-01-14 25.10 25.10 24.70 24.70 0.0M
2025-01-13 25.10 25.50 25.00 25.00 0.0M
2025-01-10 25.10 25.10 24.80 24.80 0.0M
2025-01-09 25.60 25.60 25.60 25.60 0.0M
2025-01-08 25.90 25.90 25.70 25.70 0.0M
2025-01-07 25.90 26.50 25.70 26.50 0.0M
2025-01-06 25.90 25.90 25.90 25.90 0.0M
2025-01-03 25.90 25.90 25.90 25.90 0.0M
2025-01-02 25.70 25.70 25.70 25.70 0.0M