153,082$
2,71%
Echtzeit-Aktienkurs Hawkins
Bid:
Ask:
Aktienkurse zur Hawkins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 148,40 | 153,55 | 144,26 | 152,80 | 2,52% | 142.144,00 |
| 06.03.2026 | 147,73 | 150,63 | 145,59 | 149,05 | -0,85% | 7,00 |
| 05.03.2026 | 150,57 | 155,47 | 148,58 | 150,33 | -0,49% | 7,00 |
| 04.03.2026 | 151,94 | 153,93 | 148,21 | 151,07 | 0,08% | 116.250,00 |
| 03.03.2026 | 143,38 | 152,00 | 140,32 | 150,95 | 2,52% | 201.299,00 |
| 02.03.2026 | 147,12 | 150,79 | 145,74 | 147,24 | -1,25% | 153.763,00 |
| 27.02.2026 | 147,76 | 149,76 | 146,07 | 149,10 | -0,26% | 121.415,00 |
| 26.02.2026 | 147,23 | 150,12 | 145,74 | 149,49 | 1,95% | 140.427,00 |
| 25.02.2026 | 147,72 | 148,04 | 144,32 | 146,63 | -0,08% | 120.074,00 |
| 24.02.2026 | 144,45 | 149,21 | 144,45 | 146,75 | 1,88% | 101.220,00 |
| 23.02.2026 | 144,95 | 145,26 | 142,36 | 144,04 | -1,68% | 68.780,00 |
| 20.02.2026 | 144,53 | 148,24 | 143,95 | 146,50 | 1,08% | 66.220,00 |
| 19.02.2026 | 143,18 | 145,84 | 142,61 | 144,94 | 0,08% | 72.157,00 |
| 18.02.2026 | 145,82 | 147,77 | 143,65 | 144,82 | -0,10% | 79.732,00 |
| 17.02.2026 | 146,39 | 146,78 | 142,71 | 144,96 | -1,13% | 121.103,00 |
| 13.02.2026 | 143,51 | 148,59 | 142,84 | 146,61 | 1,71% | 121.239,00 |
| 12.02.2026 | 149,60 | 153,92 | 143,88 | 144,15 | -3,60% | 114.873,00 |
| 11.02.2026 | 144,19 | 150,64 | 143,20 | 149,53 | 4,19% | 167.552,00 |
| 10.02.2026 | 140,71 | 145,25 | 137,00 | 143,51 | 1,99% | 125.376,00 |
| 09.02.2026 | 139,23 | 141,41 | 135,76 | 140,71 | 4,71% | 83.366,00 |
| 06.02.2026 | 131,61 | 137,11 | 130,82 | 134,38 | 3,39% | 148.765,00 |
| 05.02.2026 | 129,20 | 131,72 | 125,15 | 129,97 | 0,53% | 145.051,00 |
| 04.02.2026 | 126,90 | 131,24 | 125,69 | 129,28 | 2,02% | 151.765,00 |
| 03.02.2026 | 124,81 | 128,02 | 123,79 | 126,72 | 1,38% | 172.319,00 |
| 02.02.2026 | 129,70 | 129,70 | 122,73 | 125,00 | -4,03% | 480.840,00 |
| 30.01.2026 | 138,08 | 142,37 | 130,18 | 130,25 | -6,79% | 477.690,00 |
| 29.01.2026 | 149,29 | 149,29 | 135,68 | 139,74 | -9,11% | 573.800,00 |
| 28.01.2026 | 154,87 | 154,87 | 150,73 | 153,75 | 0,07% | 95.907,00 |
| 27.01.2026 | 152,66 | 154,00 | 150,73 | 153,64 | 0,27% | 62.861,00 |
| 26.01.2026 | 154,50 | 156,38 | 152,76 | 153,23 | -0,96% | 114.698,00 |
| 23.01.2026 | 156,17 | 158,45 | 154,54 | 154,72 | -1,09% | 68.776,00 |
| 22.01.2026 | 154,65 | 157,94 | 154,00 | 156,42 | 1,51% | 84.524,00 |
| 21.01.2026 | 153,22 | 154,68 | 151,79 | 154,10 | 1,46% | 98.432,00 |
| 20.01.2026 | 149,18 | 152,02 | 148,09 | 151,88 | 0,48% | 97.824,00 |
| 19.01.2026 | 151,04 | 151,24 | 150,82 | 151,15 | -0,56% | - |
| 16.01.2026 | 153,04 | 153,51 | 150,51 | 152,00 | -0,78% | 107.586,00 |
| 15.01.2026 | 152,54 | 156,17 | 151,77 | 153,19 | 1,00% | 142.671,00 |
| 14.01.2026 | 152,37 | 152,79 | 144,95 | 151,68 | -0,33% | 223.044,00 |
| 13.01.2026 | 159,86 | 160,71 | 152,16 | 152,18 | -4,40% | 121.549,00 |
| 12.01.2026 | 156,90 | 160,29 | 156,30 | 159,18 | 0,96% | 98.901,00 |
| 09.01.2026 | 153,65 | 157,96 | 153,00 | 157,66 | 2,58% | 110.401,00 |
| 08.01.2026 | 147,23 | 153,69 | 147,23 | 153,69 | 3,85% | 118.022,00 |
| 07.01.2026 | 150,33 | 151,19 | 147,16 | 147,99 | -1,37% | 97.751,00 |
| 06.01.2026 | 150,57 | 152,33 | 145,37 | 150,04 | -0,25% | 154.785,00 |
| 05.01.2026 | 145,10 | 153,05 | 145,00 | 150,41 | 3,53% | 149.833,00 |
| 02.01.2026 | 142,60 | 146,26 | 141,55 | 145,28 | 2,27% | 168.135,00 |
| 31.12.2025 | 143,28 | 144,01 | 141,00 | 142,06 | -1,09% | 206.759,00 |
| 30.12.2025 | 147,00 | 148,02 | 141,80 | 143,63 | -2,47% | 289.897,00 |
| 29.12.2025 | 146,82 | 147,97 | 146,17 | 147,26 | 0,30% | 133.611,00 |
| 26.12.2025 | 146,45 | 147,49 | 144,55 | 146,82 | 0,11% | 88.398,00 |
| 24.12.2025 | 146,44 | 147,35 | 144,98 | 146,66 | -0,37% | 66.960,00 |
| 23.12.2025 | 146,64 | 148,84 | 145,78 | 147,20 | -0,35% | 85.351,00 |
| 22.12.2025 | 143,60 | 149,74 | 143,60 | 147,72 | 2,46% | 150.117,00 |
| 19.12.2025 | 147,02 | 147,02 | 141,83 | 144,17 | -1,68% | 515.942,00 |
| 18.12.2025 | 144,15 | 148,45 | 143,99 | 146,64 | 2,73% | 153.378,00 |
| 17.12.2025 | 142,40 | 144,92 | 140,88 | 142,75 | -0,08% | 153.361,00 |
| 16.12.2025 | 143,97 | 146,27 | 140,53 | 142,86 | -0,89% | 187.537,00 |
| 15.12.2025 | 143,31 | 146,38 | 141,09 | 144,14 | 1,33% | 319.436,00 |
| 12.12.2025 | 141,05 | 144,33 | 139,54 | 142,25 | 0,65% | 120.351,00 |
| 11.12.2025 | 140,24 | 141,64 | 137,94 | 141,33 | 1,04% | 102.017,00 |
| 10.12.2025 | 138,61 | 141,32 | 138,44 | 139,88 | 0,45% | 185.651,00 |
| 09.12.2025 | 136,26 | 139,74 | 135,95 | 139,25 | 1,72% | 171.068,00 |
| 08.12.2025 | 138,47 | 139,61 | 135,91 | 136,89 | -0,36% | 249.127,00 |
| 05.12.2025 | 138,03 | 138,03 | 134,31 | 137,38 | -0,52% | 117.366,00 |
| 04.12.2025 | 137,09 | 139,00 | 135,57 | 138,10 | 0,75% | 140.343,00 |
| 03.12.2025 | 134,78 | 137,89 | 134,19 | 137,08 | 1,70% | 139.484,00 |
| 02.12.2025 | 132,80 | 135,83 | 131,08 | 134,78 | 2,26% | 167.055,00 |
| 01.12.2025 | 129,60 | 133,20 | 127,65 | 131,80 | 1,37% | 118.089,00 |
| 28.11.2025 | 131,13 | 131,84 | 129,16 | 130,02 | -0,78% | 119.185,00 |
| 26.11.2025 | 128,71 | 132,48 | 128,71 | 131,04 | 1,01% | 217.316,00 |
| 25.11.2025 | 127,03 | 130,51 | 126,91 | 129,73 | 2,81% | 139.103,00 |
| 24.11.2025 | 126,36 | 128,53 | 124,80 | 126,18 | -0,63% | 113.781,00 |
| 21.11.2025 | 120,43 | 127,66 | 120,02 | 126,98 | 5,67% | 180.920,00 |
| 20.11.2025 | 126,53 | 126,87 | 119,64 | 120,17 | -3,62% | 173.090,00 |
| 19.11.2025 | 126,52 | 128,00 | 124,15 | 124,69 | -1,77% | 123.400,00 |
| 18.11.2025 | 124,99 | 129,56 | 122,73 | 126,94 | 0,31% | 193.415,00 |
| 17.11.2025 | 125,25 | 127,55 | 117,98 | 126,55 | 0,05% | 225.899,00 |
| 14.11.2025 | 127,46 | 129,46 | 123,07 | 126,49 | -0,99% | 162.507,00 |
| 13.11.2025 | 132,59 | 132,95 | 127,02 | 127,76 | -3,70% | 152.773,00 |
| 12.11.2025 | 128,45 | 132,75 | 128,45 | 132,67 | 3,61% | 138.842,00 |
| 11.11.2025 | 128,80 | 130,04 | 126,92 | 128,05 | -0,12% | 134.778,00 |
| 10.11.2025 | 129,18 | 130,08 | 126,31 | 128,20 | 0,23% | 108.972,00 |
| 07.11.2025 | 125,48 | 130,19 | 123,19 | 127,91 | 0,92% | 179.016,00 |
| 06.11.2025 | 129,30 | 131,75 | 126,29 | 126,75 | -0,42% | 167.466,00 |
| 05.11.2025 | 129,13 | 130,44 | 127,29 | 127,29 | -0,78% | 140.337,00 |
| 04.11.2025 | 129,00 | 130,43 | 126,40 | 128,29 | -1,72% | 157.169,00 |
| 03.11.2025 | 140,15 | 140,15 | 124,48 | 130,54 | -7,97% | 364.096,00 |
| 31.10.2025 | 149,63 | 149,63 | 140,63 | 141,85 | -5,80% | 239.829,00 |
| 30.10.2025 | 158,00 | 158,00 | 140,75 | 150,58 | -5,04% | 226.413,00 |
| 29.10.2025 | 165,45 | 168,67 | 156,82 | 158,58 | -4,02% | 162.333,00 |
| 28.10.2025 | 168,76 | 168,86 | 162,72 | 165,23 | -2,57% | 115.463,00 |
| 27.10.2025 | 166,83 | 171,99 | 165,87 | 169,58 | 1,83% | 97.920,00 |
| 24.10.2025 | 166,18 | 167,89 | 164,40 | 166,53 | 1,52% | 75.229,00 |
| 23.10.2025 | 164,75 | 165,32 | 163,13 | 164,04 | 0,40% | - |
| 22.10.2025 | 164,30 | 167,34 | 162,86 | 163,38 | -0,21% | 94.780,00 |
| 21.10.2025 | 162,13 | 165,08 | 159,00 | 163,72 | 0,32% | 84.845,00 |
| 20.10.2025 | 163,66 | 165,07 | 161,36 | 163,19 | 1,27% | 112.902,00 |
| 17.10.2025 | 170,46 | 170,46 | 158,87 | 161,14 | -4,13% | - |
| 16.10.2025 | 173,47 | 173,51 | 166,67 | 168,08 | -2,20% | 128.515,00 |
| 15.10.2025 | 175,54 | 176,58 | 171,27 | 171,86 | -1,75% | 110.714,00 |