171,540$
1,79%
Echtzeit-Aktienkurs Hawkins
Bid:
Ask:
Aktienkurse zur Hawkins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2025 | 144,50 | 144,63 | 141,46 | 142,12 | -1,28% | 160.747,00 |
| 27.06.2025 | 140,88 | 144,53 | 140,85 | 143,96 | 2,25% | 294.657,00 |
| 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% | 168.638,00 |
| 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% | 96.780,00 |
| 20.06.2025 | 138,11 | 138,49 | 135,09 | 137,28 | -0,69% | 315.860,00 |
| 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% | 212.765,00 |
| 13.06.2025 | 132,59 | 139,60 | 132,59 | 135,77 | 2,04% | 205.063,00 |
| 12.06.2025 | 134,68 | 135,27 | 132,66 | 133,05 | -1,35% | 87.350,00 |
| 11.06.2025 | 135,99 | 137,33 | 134,47 | 134,87 | -0,74% | 95.265,00 |
| 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% | 133.116,00 |
| 06.06.2025 | 136,50 | 136,88 | 134,35 | 135,33 | 0,09% | 137.820,00 |
| 05.06.2025 | 134,22 | 136,02 | 133,26 | 135,21 | 1,17% | 86.210,00 |
| 04.06.2025 | 132,46 | 133,91 | 131,86 | 133,64 | 0,56% | 101.395,00 |
| 03.06.2025 | 131,77 | 134,79 | 131,16 | 132,90 | 0,39% | 93.559,00 |
| 02.06.2025 | 134,08 | 134,08 | 131,46 | 132,38 | -1,08% | 113.313,00 |
| 30.05.2025 | 132,70 | 134,08 | 131,71 | 133,83 | 0,86% | 149.412,00 |
| 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% | 113.276,00 |
| 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% | 85.949,00 |
| 21.05.2025 | 125,49 | 127,21 | 124,55 | 127,01 | 0,35% | 125.281,00 |
| 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% | 124.056,00 |
| 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% | 332.164,00 |
| 14.05.2025 | 120,00 | 120,66 | 115,35 | 119,67 | -0,52% | 145.284,00 |
| 13.05.2025 | 118,54 | 120,64 | 116,70 | 120,29 | 2,21% | 131.587,00 |
| 12.05.2025 | 123,32 | 123,82 | 116,64 | 117,69 | -1,60% | 121.059,00 |
| 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% | 117.661,00 |
| 07.05.2025 | 120,36 | 124,44 | 117,52 | 119,34 | -0,13% | 86.312,00 |
| 06.05.2025 | 119,24 | 120,78 | 116,84 | 119,49 | -0,26% | 106.734,00 |
| 05.05.2025 | 123,05 | 124,39 | 119,07 | 119,80 | -3,78% | 114.922,00 |