126,180$
5,00%
Echtzeit-Aktienkurs Hawkins
Bid:
Ask:
Aktienkurse zur Hawkins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 126,36 | 128,53 | 124,80 | 126,18 | 5,00% | 113.781,00 |
| 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 | -0,95% | 225.899,00 |
| 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 | -7,94% | 364.096,00 |
| 31.10.2025 | 149,63 | 149,63 | 140,63 | 141,80 | -5,83% | 239.801,00 |
| 30.10.2025 | 158,00 | 158,00 | 140,75 | 150,58 | -4,94% | 226.408,00 |
| 29.10.2025 | 165,45 | 168,67 | 156,82 | 158,41 | -4,13% | 162.195,00 |
| 28.10.2025 | 168,76 | 168,86 | 162,72 | 165,23 | -2,57% | 115.410,00 |
| 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 | 1,48% | 75.229,00 |
| 23.10.2025 | 163,89 | 166,20 | 162,87 | 164,10 | 0,44% | 63.009,00 |
| 22.10.2025 | 164,30 | 167,34 | 162,86 | 163,38 | -0,21% | 94.646,00 |
| 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 | 0,89% | 112.902,00 |
| 17.10.2025 | 167,03 | 167,84 | 158,45 | 161,75 | -3,77% | 212.835,00 |
| 16.10.2025 | 173,47 | 173,51 | 166,67 | 168,08 | -2,14% | 128.515,00 |
| 15.10.2025 | 175,54 | 176,58 | 171,27 | 171,76 | -1,73% | 110.713,00 |
| 14.10.2025 | 171,40 | 175,40 | 168,62 | 174,78 | 0,49% | 136.692,00 |
| 13.10.2025 | 168,28 | 174,33 | 167,39 | 173,92 | 4,07% | 149.560,00 |
| 10.10.2025 | 170,10 | 172,10 | 166,55 | 167,12 | -2,06% | 166.785,00 |
| 09.10.2025 | 177,91 | 177,91 | 170,40 | 170,63 | -4,46% | 80.572,00 |
| 08.10.2025 | 177,23 | 179,31 | 176,41 | 178,59 | 1,40% | 74.424,00 |
| 07.10.2025 | 183,33 | 184,74 | 175,09 | 176,13 | -4,06% | 125.872,00 |
| 06.10.2025 | 184,22 | 186,15 | 180,88 | 183,58 | 0,91% | 71.826,00 |
| 02.10.2025 | 177,75 | 182,67 | 175,21 | 181,93 | 2,11% | 134.248,00 |
| 01.10.2025 | 181,25 | 184,17 | 177,96 | 178,17 | -2,66% | 139.113,00 |
| 30.09.2025 | 176,79 | 183,04 | 176,79 | 183,04 | 3,47% | 138.783,00 |
| 29.09.2025 | 176,62 | 178,71 | 175,66 | 176,91 | -0,03% | 123.271,00 |
| 26.09.2025 | 172,11 | 177,33 | 172,11 | 176,97 | 3,17% | 98.967,00 |
| 25.09.2025 | 168,50 | 172,72 | 166,60 | 171,54 | 1,79% | 111.415,00 |
| 24.09.2025 | 171,27 | 172,01 | 168,44 | 168,53 | -1,66% | 79.169,00 |
| 23.09.2025 | 172,00 | 175,98 | 170,91 | 171,37 | -0,46% | 103.433,00 |
| 22.09.2025 | 173,00 | 173,68 | 167,76 | 172,17 | -0,90% | 111.655,00 |
| 19.09.2025 | 178,71 | 179,02 | 173,18 | 173,74 | -2,13% | 723.118,00 |
| 18.09.2025 | 174,15 | 178,20 | 174,15 | 177,53 | 2,20% | 173.050,00 |
| 17.09.2025 | 174,36 | 178,94 | 173,31 | 173,71 | 0,24% | 117.048,00 |
| 16.09.2025 | 174,21 | 175,74 | 170,97 | 173,29 | -0,53% | 82.735,00 |
| 15.09.2025 | 174,16 | 176,74 | 172,20 | 174,21 | 0,53% | 128.266,00 |
| 12.09.2025 | 175,80 | 177,26 | 173,24 | 173,30 | -2,08% | 97.029,00 |
| 11.09.2025 | 170,50 | 177,24 | 170,27 | 176,98 | 3,75% | 96.958,00 |
| 10.09.2025 | 172,31 | 175,02 | 169,15 | 170,59 | -0,77% | 107.112,00 |
| 09.09.2025 | 174,93 | 175,01 | 169,42 | 171,92 | -2,07% | 118.081,00 |
| 08.09.2025 | 168,62 | 176,08 | 167,20 | 175,56 | 5,04% | 182.270,00 |
| 05.09.2025 | 169,66 | 170,99 | 165,59 | 167,14 | -0,92% | 63.643,00 |
| 04.09.2025 | 167,05 | 169,00 | 165,83 | 168,69 | 1,28% | 79.961,00 |
| 03.09.2025 | 169,42 | 169,87 | 166,22 | 166,55 | -2,21% | 92.106,00 |
| 02.09.2025 | 164,87 | 170,61 | 163,38 | 170,31 | 1,78% | 149.994,00 |
| 29.08.2025 | 170,76 | 170,76 | 166,18 | 167,33 | -1,47% | 95.760,00 |
| 28.08.2025 | 172,68 | 172,68 | 168,92 | 169,82 | -1,71% | 96.681,00 |
| 27.08.2025 | 171,50 | 173,80 | 171,27 | 172,78 | 0,75% | 97.147,00 |
| 26.08.2025 | 170,47 | 172,46 | 170,09 | 171,49 | 0,75% | 153.957,00 |
| 25.08.2025 | 170,08 | 173,32 | 168,49 | 170,21 | 0,11% | 234.414,00 |
| 22.08.2025 | 169,41 | 173,38 | 167,50 | 170,03 | 1,15% | 166.420,00 |
| 21.08.2025 | 167,90 | 170,24 | 166,19 | 168,09 | 0,11% | 208.800,00 |
| 20.08.2025 | 171,41 | 171,41 | 166,28 | 167,90 | -1,70% | 118.898,00 |
| 19.08.2025 | 172,85 | 176,11 | 169,97 | 170,81 | -1,60% | 162.550,00 |
| 18.08.2025 | 170,84 | 174,45 | 170,84 | 173,58 | 1,21% | 82.147,00 |
| 15.08.2025 | 172,52 | 172,78 | 169,61 | 171,50 | -0,46% | 125.021,00 |
| 14.08.2025 | 178,32 | 178,92 | 171,31 | 172,29 | -3,65% | 199.852,00 |
| 13.08.2025 | 185,50 | 185,50 | 172,48 | 178,81 | -3,22% | 319.616,00 |
| 12.08.2025 | 179,06 | 185,16 | 177,55 | 184,75 | 4,08% | 296.871,00 |
| 11.08.2025 | 177,60 | 178,98 | 173,26 | 177,50 | 0,14% | 236.433,00 |
| 08.08.2025 | 174,58 | 179,07 | 172,71 | 177,25 | 2,01% | 213.175,00 |
| 07.08.2025 | 172,04 | 173,96 | 169,42 | 173,76 | 1,87% | 177.457,00 |
| 06.08.2025 | 168,10 | 171,00 | 166,36 | 170,57 | 0,97% | 238.647,00 |
| 05.08.2025 | 169,06 | 169,91 | 166,58 | 168,93 | -0,08% | 158.352,00 |
| 04.08.2025 | 160,44 | 170,30 | 160,43 | 169,06 | 6,44% | 134.481,00 |
| 01.08.2025 | 161,51 | 162,02 | 157,74 | 158,83 | -2,80% | 227.487,00 |
| 31.07.2025 | 159,54 | 171,67 | 158,28 | 163,40 | 2,66% | 292.776,00 |
| 30.07.2025 | 159,86 | 161,01 | 158,08 | 159,16 | -0,85% | 222.354,00 |
| 29.07.2025 | 161,66 | 161,96 | 158,96 | 160,52 | -0,21% | 93.019,00 |
| 28.07.2025 | 158,61 | 163,17 | 156,99 | 160,85 | 1,55% | 522.954,00 |
| 25.07.2025 | 155,27 | 158,75 | 154,24 | 158,39 | 2,21% | 170.700,00 |
| 24.07.2025 | 158,07 | 158,26 | 150,01 | 154,97 | -2,94% | 429.659,00 |
| 23.07.2025 | 161,25 | 161,58 | 158,87 | 159,66 | -0,92% | 106.983,00 |
| 22.07.2025 | 160,12 | 164,21 | 159,30 | 161,15 | 0,88% | 171.509,00 |
| 21.07.2025 | 161,57 | 163,60 | 159,50 | 159,75 | -1,01% | 84.019,00 |
| 18.07.2025 | 164,72 | 164,72 | 159,77 | 161,38 | -1,35% | 141.662,00 |
| 17.07.2025 | 161,01 | 165,87 | 160,16 | 163,59 | 2,33% | 196.715,00 |
| 16.07.2025 | 158,00 | 160,91 | 157,48 | 159,86 | 1,55% | 153.073,00 |
| 15.07.2025 | 158,86 | 161,77 | 156,36 | 157,42 | -0,40% | 233.385,00 |
| 14.07.2025 | 154,93 | 158,22 | 154,30 | 158,06 | 1,78% | 175.175,00 |
| 11.07.2025 | 155,39 | 156,22 | 153,57 | 155,30 | -0,27% | 310.009,00 |
| 10.07.2025 | 155,00 | 156,61 | 153,34 | 155,72 | 0,25% | 220.466,00 |
| 09.07.2025 | 152,89 | 155,37 | 150,90 | 155,33 | 1,86% | 246.852,00 |
| 08.07.2025 | 153,50 | 154,38 | 150,62 | 152,50 | -0,65% | 202.971,00 |
| 07.07.2025 | 152,18 | 154,71 | 149,58 | 153,50 | 0,68% | 257.194,00 |
| 03.07.2025 | 150,21 | 153,05 | 147,60 | 152,47 | 1,24% | 178.542,00 |
| 02.07.2025 | 144,04 | 151,64 | 139,00 | 150,60 | 4,46% | 292.757,00 |
| 01.07.2025 | 141,06 | 146,33 | 139,99 | 144,17 | 1,44% | 223.857,00 |