141,034$
1,60%
Echtzeit-Aktienkurs Hawkins
Bid:
Ask:
Aktienkurse zur Hawkins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 139,26 | 141,30 | 137,63 | 140,79 | 1,42% | 284.657,00 |
| 25.06.2025 | 139,51 | 140,92 | 137,96 | 138,82 | -0,91% | 168.644,00 |
| 24.06.2025 | 140,05 | 141,06 | 139,00 | 140,10 | 0,15% | 205.845,00 |
| 23.06.2025 | 137,65 | 141,26 | 137,65 | 139,89 | 1,90% | 96.782,00 |
| 20.06.2025 | 138,11 | 138,49 | 135,09 | 137,28 | -0,69% | 316.833,00 |
| 18.06.2025 | 137,39 | 138,37 | 135,00 | 138,24 | 0,89% | 93.383,00 |
| 17.06.2025 | 135,65 | 138,77 | 135,20 | 137,02 | 0,18% | 126.496,00 |
| 16.06.2025 | 136,92 | 140,58 | 135,82 | 136,78 | 0,74% | 212.863,00 |
| 13.06.2025 | 132,59 | 139,60 | 132,59 | 135,77 | 2,04% | 205.130,00 |
| 12.06.2025 | 134,68 | 135,27 | 132,66 | 133,05 | -1,35% | 87.450,00 |
| 11.06.2025 | 135,99 | 137,33 | 134,47 | 134,87 | -0,74% | 95.270,00 |
| 10.06.2025 | 137,61 | 138,03 | 135,30 | 135,88 | -0,80% | 107.774,00 |
| 09.06.2025 | 136,43 | 137,65 | 134,95 | 136,97 | 1,21% | 133.393,00 |
| 06.06.2025 | 136,50 | 136,88 | 134,35 | 135,33 | 0,09% | 138.922,00 |
| 05.06.2025 | 134,22 | 136,02 | 133,26 | 135,21 | 1,17% | 86.213,00 |
| 04.06.2025 | 132,46 | 133,91 | 131,86 | 133,64 | 0,56% | 101.934,00 |
| 03.06.2025 | 131,77 | 134,79 | 131,16 | 132,90 | 0,39% | 99.757,00 |
| 02.06.2025 | 134,08 | 134,08 | 131,46 | 132,38 | -0,83% | 113.523,00 |
| 30.05.2025 | 132,70 | 134,09 | 131,71 | 133,49 | 0,60% | 151.912,00 |
| 29.05.2025 | 134,48 | 135,00 | 130,74 | 132,69 | -0,98% | 117.202,00 |
| 28.05.2025 | 133,00 | 135,27 | 132,49 | 134,01 | 0,34% | 161.186,00 |
| 27.05.2025 | 128,94 | 133,59 | 128,94 | 133,55 | 3,93% | 122.897,00 |
| 23.05.2025 | 125,67 | 128,70 | 125,06 | 128,50 | 1,44% | 114.693,00 |
| 22.05.2025 | 126,67 | 127,23 | 125,01 | 126,67 | -0,27% | 86.049,00 |
| 21.05.2025 | 125,49 | 127,21 | 124,55 | 127,01 | 0,35% | 125.518,00 |
| 20.05.2025 | 125,28 | 126,83 | 123,27 | 126,57 | 0,60% | 93.151,00 |
| 19.05.2025 | 121,46 | 126,17 | 120,00 | 125,82 | 2,56% | 124.096,00 |
| 16.05.2025 | 118,50 | 122,88 | 118,11 | 122,68 | 3,25% | 122.340,00 |
| 15.05.2025 | 125,72 | 132,70 | 118,11 | 118,82 | -0,71% | 332.600,00 |
| 14.05.2025 | 120,00 | 120,66 | 115,35 | 119,67 | -0,52% | 147.300,00 |
| 13.05.2025 | 118,54 | 120,64 | 116,70 | 120,29 | 2,21% | 131.589,00 |
| 12.05.2025 | 123,32 | 123,82 | 116,64 | 117,69 | -1,60% | 121.065,00 |
| 09.05.2025 | 119,27 | 120,86 | 118,29 | 119,60 | 0,18% | 107.515,00 |
| 08.05.2025 | 121,22 | 121,56 | 118,96 | 119,39 | 0,04% | 117.701,00 |
| 07.05.2025 | 120,36 | 124,44 | 117,52 | 119,34 | -0,13% | 86.324,00 |
| 06.05.2025 | 119,24 | 120,78 | 116,84 | 119,49 | -0,26% | 106.932,00 |
| 05.05.2025 | 123,05 | 124,39 | 119,07 | 119,80 | -3,78% | 114.923,00 |
| 02.05.2025 | 121,43 | 125,47 | 121,42 | 124,50 | 4,34% | 188.936,00 |
| 01.05.2025 | 121,74 | 122,14 | 119,21 | 119,32 | -2,02% | 110.761,00 |
| 30.04.2025 | 123,04 | 123,53 | 121,18 | 121,78 | -1,54% | 175.742,00 |
| 29.04.2025 | 122,54 | 124,14 | 120,05 | 123,68 | 0,23% | 80.083,00 |
| 28.04.2025 | 124,91 | 125,26 | 122,25 | 123,40 | -0,88% | 115.253,00 |
| 25.04.2025 | 125,59 | 125,59 | 123,00 | 124,50 | -0,79% | 111.616,00 |
| 24.04.2025 | 122,53 | 125,82 | 120,61 | 125,49 | 2,52% | 87.155,00 |
| 23.04.2025 | 125,00 | 127,00 | 121,82 | 122,40 | -0,37% | 98.693,00 |
| 22.04.2025 | 121,63 | 123,08 | 120,27 | 122,86 | 2,44% | 62.894,00 |
| 21.04.2025 | 121,63 | 122,61 | 117,51 | 119,93 | -1,40% | 80.535,00 |
| 17.04.2025 | 121,41 | 123,14 | 119,95 | 121,63 | 0,34% | 88.138,00 |
| 16.04.2025 | 120,17 | 122,23 | 118,90 | 121,22 | -0,44% | 114.563,00 |
| 15.04.2025 | 123,73 | 124,58 | 120,84 | 121,75 | -1,68% | 113.713,00 |
| 14.04.2025 | 117,64 | 125,70 | 114,77 | 123,83 | 7,88% | 158.215,00 |
| 11.04.2025 | 111,65 | 116,58 | 110,35 | 114,78 | 4,25% | 79.100,00 |
| 10.04.2025 | 109,21 | 111,09 | 106,62 | 110,10 | -1,99% | 86.871,00 |
| 09.04.2025 | 103,30 | 115,29 | 102,00 | 112,33 | 8,72% | 141.209,00 |
| 08.04.2025 | 107,80 | 109,56 | 102,01 | 103,32 | -2,05% | 117.286,00 |
| 07.04.2025 | 103,67 | 110,08 | 101,72 | 105,48 | -1,50% | 205.854,00 |
| 04.04.2025 | 103,61 | 107,70 | 102,75 | 107,09 | -0,29% | 164.210,00 |
| 03.04.2025 | 105,01 | 109,06 | 104,94 | 107,41 | -2,94% | 148.221,00 |
| 02.04.2025 | 106,10 | 110,66 | 106,10 | 110,66 | 2,10% | 83.200,00 |
| 01.04.2025 | 106,36 | 108,57 | 105,48 | 108,38 | 2,29% | 81.482,00 |
| 31.03.2025 | 104,62 | 106,62 | 103,55 | 105,96 | -0,17% | 85.680,00 |
| 28.03.2025 | 106,99 | 107,28 | 105,43 | 106,14 | -0,39% | 91.649,00 |
| 27.03.2025 | 106,36 | 107,22 | 105,71 | 106,56 | -0,08% | 60.815,00 |
| 26.03.2025 | 107,29 | 108,30 | 106,10 | 106,65 | -0,50% | 40.378,00 |
| 25.03.2025 | 107,62 | 108,91 | 107,06 | 107,19 | -1,06% | 58.967,00 |
| 24.03.2025 | 107,46 | 108,39 | 105,97 | 108,34 | 2,43% | 61.188,00 |
| 21.03.2025 | 104,12 | 105,98 | 103,17 | 105,77 | 0,72% | 367.892,00 |
| 20.03.2025 | 105,81 | 107,61 | 104,92 | 105,01 | -1,85% | 97.259,00 |
| 19.03.2025 | 105,75 | 108,57 | 104,76 | 106,99 | 0,96% | 106.169,00 |
| 18.03.2025 | 106,41 | 107,31 | 104,62 | 105,97 | -0,77% | 113.467,00 |
| 17.03.2025 | 107,88 | 109,77 | 106,48 | 106,79 | -1,12% | 81.498,00 |
| 14.03.2025 | 104,77 | 108,29 | 104,43 | 108,00 | 4,77% | 117.738,00 |
| 13.03.2025 | 104,76 | 106,50 | 102,60 | 103,08 | -1,70% | 90.869,00 |
| 12.03.2025 | 106,90 | 108,54 | 104,61 | 104,86 | -0,96% | 90.257,00 |
| 11.03.2025 | 103,19 | 107,45 | 103,19 | 105,88 | 0,92% | 128.591,00 |
| 10.03.2025 | 102,34 | 105,48 | 101,19 | 104,91 | 0,94% | 117.595,00 |
| 07.03.2025 | 101,22 | 104,24 | 100,34 | 103,93 | 2,55% | 84.146,00 |
| 06.03.2025 | 102,31 | 103,70 | 100,64 | 101,35 | -2,35% | 92.161,00 |
| 05.03.2025 | 101,81 | 104,39 | 100,83 | 103,79 | 2,22% | 171.164,00 |
| 04.03.2025 | 99,69 | 102,79 | 99,32 | 101,54 | -0,07% | 119.186,00 |
| 03.03.2025 | 104,99 | 104,99 | 100,65 | 101,61 | -3,22% | 136.903,00 |
| 28.02.2025 | 103,68 | 105,90 | 103,45 | 104,99 | 0,90% | 79.676,00 |
| 27.02.2025 | 106,43 | 109,06 | 103,65 | 104,05 | -2,93% | 121.717,00 |
| 26.02.2025 | 109,19 | 111,90 | 106,81 | 107,19 | -1,24% | 121.247,00 |
| 25.02.2025 | 106,09 | 109,29 | 105,60 | 108,54 | 2,95% | 107.851,00 |
| 24.02.2025 | 104,78 | 107,24 | 104,11 | 105,43 | 0,98% | 123.843,00 |
| 21.02.2025 | 107,67 | 108,71 | 103,34 | 104,41 | -1,74% | 108.684,00 |
| 20.02.2025 | 110,07 | 110,50 | 106,24 | 106,26 | -4,05% | 107.952,00 |
| 19.02.2025 | 110,33 | 112,49 | 109,96 | 110,75 | -0,68% | 99.426,00 |
| 18.02.2025 | 110,39 | 111,88 | 110,00 | 111,51 | 0,87% | 75.759,00 |
| 17.02.2025 | 110,52 | 110,55 | 110,52 | 110,55 | 0,15% | - |
| 14.02.2025 | 111,91 | 113,44 | 109,62 | 110,39 | -2,04% | 82.815,00 |
| 13.02.2025 | 111,17 | 112,84 | 110,53 | 112,69 | 2,39% | 70.726,00 |
| 12.02.2025 | 110,50 | 111,70 | 109,45 | 110,06 | -1,90% | 103.198,00 |
| 11.02.2025 | 112,49 | 113,47 | 110,97 | 112,19 | -0,87% | 83.456,00 |
| 10.02.2025 | 112,99 | 113,70 | 111,59 | 113,17 | 0,44% | 100.187,00 |
| 07.02.2025 | 114,39 | 115,72 | 112,08 | 112,67 | -2,00% | 144.346,00 |
| 06.02.2025 | 112,82 | 115,75 | 111,89 | 114,97 | 1,64% | 178.469,00 |
| 05.02.2025 | 114,29 | 118,15 | 112,97 | 113,11 | -2,47% | 196.187,00 |
| 04.02.2025 | 113,24 | 116,33 | 112,70 | 115,98 | 3,08% | 172.518,00 |