105,300€
0,67%
Echtzeit-Aktienkurs Hawkins Inc.
Bid:
Ask:
Aktienkurse zur Hawkins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 105,45 | 105,50 | 105,25 | 105,25 | 0,62% | - |
| 15.09.2026 | 102,90 | 105,10 | 102,80 | 104,60 | 1,06% | - |
| 14.09.2026 | 105,90 | 107,10 | 103,50 | 103,50 | -2,08% | - |
| 11.09.2026 | 104,80 | 106,90 | 103,40 | 105,70 | 1,54% | - |
| 10.09.2026 | 105,80 | 106,30 | 103,30 | 104,10 | -2,80% | - |
| 09.09.2026 | 107,90 | 108,00 | 105,10 | 107,10 | -2,28% | - |
| 08.09.2026 | 109,00 | 110,70 | 107,00 | 109,60 | 0,00% | - |
| 07.09.2026 | 109,40 | 109,70 | 109,30 | 109,60 | -0,81% | - |
| 04.09.2026 | 109,90 | 110,60 | 108,70 | 110,50 | 0,36% | - |
| 03.09.2026 | 107,70 | 110,70 | 106,30 | 110,10 | 1,57% | - |
| 02.09.2026 | 106,40 | 109,10 | 105,10 | 108,40 | 2,36% | - |
| 01.09.2026 | 102,40 | 106,10 | 101,60 | 105,90 | 3,02% | - |
| 31.08.2026 | 102,40 | 103,10 | 101,30 | 102,80 | -0,58% | - |
| 28.08.2026 | 101,00 | 104,00 | 100,30 | 103,40 | 2,48% | - |
| 27.08.2026 | 100,70 | 101,10 | 99,00 | 100,90 | -0,39% | - |
| 26.08.2026 | 100,30 | 102,20 | 99,95 | 101,30 | 0,10% | - |
| 25.08.2026 | 99,80 | 101,40 | 99,15 | 101,20 | 1,35% | 700,00 |
| 24.08.2026 | 100,60 | 101,80 | 99,70 | 99,85 | -1,72% | - |
| 21.08.2026 | 100,90 | 102,80 | 100,50 | 101,60 | 0,00% | - |
| 20.08.2026 | 104,90 | 105,40 | 101,40 | 101,60 | -3,79% | - |
| 19.08.2026 | 106,50 | 107,80 | 105,20 | 105,60 | -6,71% | - |
| 18.08.2026 | 112,10 | 113,30 | 112,10 | 113,20 | 0,71% | - |
| 17.08.2026 | 111,60 | 113,90 | 110,30 | 112,40 | 4,17% | - |
| 14.08.2026 | 109,40 | 109,50 | 107,90 | 107,90 | -2,53% | - |
| 13.08.2026 | 111,00 | 112,70 | 110,70 | 110,70 | 0,36% | - |
| 12.08.2026 | 111,10 | 111,80 | 110,30 | 110,30 | -0,81% | - |
| 11.08.2026 | 111,80 | 113,40 | 110,50 | 111,20 | -0,89% | - |
| 10.08.2026 | 111,10 | 112,90 | 110,90 | 112,20 | 1,17% | - |
| 07.08.2026 | 111,30 | 111,80 | 109,70 | 110,90 | -0,89% | - |
| 06.08.2026 | 116,00 | 116,20 | 111,70 | 111,90 | -3,95% | - |
| 05.08.2026 | 115,00 | 116,80 | 113,60 | 116,50 | 2,19% | - |
| 04.08.2026 | 113,50 | 114,00 | 113,40 | 114,00 | 4,01% | - |
| 03.08.2026 | 110,30 | 111,20 | 109,60 | 109,60 | 0,00% | - |
| 31.07.2026 | 104,60 | 109,60 | 104,20 | 109,60 | -8,67% | - |
| 30.07.2026 | 119,60 | 120,00 | 118,30 | 120,00 | -0,41% | - |
| 29.07.2026 | 123,80 | 124,20 | 120,50 | 120,50 | -3,52% | - |
| 28.07.2026 | 122,00 | 125,50 | 122,00 | 124,90 | 2,04% | - |
| 27.07.2026 | 121,30 | 122,80 | 120,00 | 122,40 | 0,49% | 4,00 |
| 24.07.2026 | 121,00 | 123,70 | 120,40 | 121,80 | -0,57% | - |
| 23.07.2026 | 123,70 | 124,50 | 121,90 | 122,50 | -2,39% | - |
| 22.07.2026 | 124,50 | 127,40 | 124,20 | 125,50 | -0,71% | - |
| 21.07.2026 | 126,10 | 127,10 | 124,40 | 126,40 | -0,55% | - |
| 20.07.2026 | 124,50 | 127,10 | 124,30 | 127,10 | 1,76% | - |
| 17.07.2026 | 122,60 | 125,40 | 122,50 | 124,90 | 0,16% | - |
| 16.07.2026 | 122,80 | 125,30 | 122,70 | 124,70 | 0,81% | - |
| 15.07.2026 | 119,50 | 124,50 | 119,40 | 123,70 | 2,91% | - |
| 14.07.2026 | 116,00 | 120,20 | 115,30 | 120,20 | 2,91% | - |
| 13.07.2026 | 115,30 | 117,40 | 115,10 | 116,80 | -0,17% | - |
| 10.07.2026 | 115,00 | 117,70 | 114,60 | 117,00 | 0,86% | - |
| 09.07.2026 | 114,50 | 117,30 | 114,30 | 116,00 | -0,09% | - |
| 08.07.2026 | 117,80 | 119,60 | 116,10 | 116,10 | -2,52% | - |
| 07.07.2026 | 120,50 | 121,00 | 117,80 | 119,10 | -2,14% | - |
| 06.07.2026 | 119,80 | 122,00 | 118,70 | 121,70 | 1,76% | - |
| 03.07.2026 | 119,80 | 119,80 | 119,40 | 119,60 | -1,32% | - |
| 02.07.2026 | 119,80 | 124,00 | 119,50 | 121,20 | 0,33% | - |
| 01.07.2026 | 123,40 | 123,70 | 120,50 | 120,80 | 2,11% | - |
| 30.06.2026 | 122,50 | 122,70 | 117,50 | 118,30 | -15,32% | - |
| 29.06.2026 | 140,70 | 140,90 | 139,70 | 139,70 | -0,92% | - |
| 26.06.2026 | 143,40 | 143,90 | 139,60 | 141,00 | -2,56% | - |
| 25.06.2026 | 143,60 | 147,60 | 143,60 | 144,70 | 0,21% | - |
| 24.06.2026 | 141,90 | 148,80 | 141,20 | 144,40 | 1,05% | - |
| 23.06.2026 | 139,70 | 143,70 | 139,40 | 142,90 | 1,78% | - |
| 22.06.2026 | 138,90 | 140,90 | 138,70 | 140,40 | 0,93% | - |
| 19.06.2026 | 139,30 | 139,50 | 138,90 | 139,10 | -0,64% | - |
| 18.06.2026 | 136,60 | 141,20 | 136,60 | 140,00 | 2,64% | - |
| 17.06.2026 | 136,50 | 138,40 | 134,40 | 136,40 | -0,22% | - |
| 16.06.2026 | 135,50 | 137,00 | 133,10 | 136,70 | 0,96% | - |
| 15.06.2026 | 136,00 | 136,20 | 134,60 | 135,40 | -0,37% | - |
| 12.06.2026 | 134,10 | 136,80 | 133,90 | 135,90 | 1,19% | - |
| 11.06.2026 | 132,10 | 135,70 | 132,10 | 134,30 | 1,74% | - |
| 10.06.2026 | 132,90 | 134,00 | 131,20 | 132,00 | -1,57% | - |
| 09.06.2026 | 134,00 | 135,10 | 131,30 | 134,10 | -0,22% | - |
| 08.06.2026 | 132,20 | 136,40 | 132,20 | 134,40 | 3,23% | - |
| 05.06.2026 | 129,70 | 130,20 | 129,50 | 130,20 | -0,15% | - |
| 04.06.2026 | 131,60 | 132,60 | 129,60 | 130,40 | -1,58% | - |
| 03.06.2026 | 133,30 | 133,70 | 131,00 | 132,50 | -0,45% | - |
| 02.06.2026 | 133,60 | 134,00 | 131,30 | 133,10 | -1,33% | - |
| 01.06.2026 | 131,40 | 134,90 | 131,20 | 134,90 | 2,51% | - |
| 29.05.2026 | 135,70 | 136,10 | 131,60 | 131,60 | -3,38% | - |
| 28.05.2026 | 135,00 | 137,80 | 133,80 | 136,20 | 0,59% | - |
| 27.05.2026 | 133,10 | 135,70 | 131,70 | 135,40 | 1,27% | - |
| 26.05.2026 | 130,90 | 134,40 | 130,50 | 133,70 | 1,91% | - |
| 25.05.2026 | 131,00 | 131,20 | 131,00 | 131,20 | 0,08% | - |
| 22.05.2026 | 130,20 | 131,80 | 128,40 | 131,10 | 0,31% | - |
| 21.05.2026 | 131,70 | 132,30 | 129,50 | 130,70 | -1,43% | - |
| 20.05.2026 | 130,50 | 132,60 | 130,40 | 132,60 | 1,61% | - |
| 19.05.2026 | 131,90 | 132,70 | 128,30 | 130,50 | -1,81% | - |
| 18.05.2026 | 134,10 | 135,60 | 130,90 | 132,90 | -2,85% | - |
| 15.05.2026 | 132,50 | 137,10 | 130,80 | 136,80 | 3,09% | - |
| 14.05.2026 | 136,90 | 137,90 | 131,10 | 132,70 | -6,35% | - |
| 13.05.2026 | 141,90 | 145,10 | 139,30 | 141,70 | 0,00% | - |
| 12.05.2026 | 144,20 | 144,40 | 139,80 | 141,70 | -2,07% | - |
| 11.05.2026 | 140,20 | 145,10 | 140,10 | 144,70 | 3,06% | - |
| 08.05.2026 | 140,70 | 142,30 | 138,20 | 140,40 | -0,78% | - |
| 07.05.2026 | 140,70 | 141,70 | 138,10 | 141,50 | 1,00% | - |
| 06.05.2026 | 140,90 | 141,70 | 139,00 | 140,10 | -1,27% | - |
| 05.05.2026 | 139,70 | 145,70 | 139,00 | 141,90 | 1,36% | - |
| 04.05.2026 | 141,10 | 142,80 | 139,80 | 140,00 | -1,20% | - |
| 30.04.2026 | 139,10 | 143,20 | 139,00 | 141,70 | 1,14% | - |
| 29.04.2026 | 140,40 | 140,80 | 137,50 | 140,10 | -0,99% | - |