136,200€
-0,80%
Echtzeit-Aktienkurs Hawkins
Bid:
Ask:
Aktienkurse zur Hawkins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 137,50 | 139,55 | 136,00 | 136,20 | -0,80% | - |
| 11.11.2026 | 137,15 | 139,55 | 136,50 | 137,30 | 0,22% | - |
| 10.11.2026 | 137,85 | 139,70 | 136,15 | 137,00 | -0,80% | - |
| 09.11.2026 | 135,20 | 138,70 | 134,85 | 138,10 | 1,77% | - |
| 06.11.2026 | 136,10 | 137,10 | 133,10 | 135,70 | 0,04% | 14,00 |
| 05.11.2026 | 138,30 | 140,30 | 134,50 | 135,65 | -2,13% | - |
| 04.11.2026 | 136,25 | 140,35 | 135,85 | 138,60 | 1,32% | - |
| 03.11.2026 | 135,80 | 139,45 | 135,50 | 136,80 | 0,74% | - |
| 02.11.2026 | 136,15 | 140,90 | 135,65 | 135,80 | -0,59% | - |
| 30.10.2026 | 137,35 | 139,70 | 134,90 | 136,60 | -0,65% | - |
| 29.10.2026 | 138,30 | 140,15 | 137,20 | 137,50 | -0,43% | 14,00 |
| 28.10.2026 | 138,65 | 138,75 | 135,45 | 138,10 | -0,36% | - |
| 27.10.2026 | 133,35 | 142,00 | 133,00 | 138,60 | 2,48% | 16,00 |
| 26.10.2026 | 118,10 | 139,95 | 118,00 | 135,25 | 14,52% | - |
| 23.10.2026 | 118,65 | 119,95 | 117,25 | 118,10 | -0,46% | - |
| 22.10.2026 | 115,85 | 118,90 | 114,55 | 118,65 | 2,28% | 58,00 |
| 21.10.2026 | 116,70 | 116,85 | 111,40 | 116,00 | -0,51% | 14,00 |
| 20.10.2026 | 117,10 | 118,65 | 116,20 | 116,60 | -0,68% | - |
| 19.10.2026 | 117,30 | 118,85 | 115,85 | 117,40 | 0,17% | - |
| 16.10.2026 | 117,55 | 118,20 | 116,05 | 117,20 | -0,42% | - |
| 15.10.2026 | 117,00 | 117,90 | 116,95 | 117,70 | 0,00% | - |
| 14.10.2026 | 117,85 | 118,85 | 116,30 | 117,70 | -0,25% | 12,00 |
| 13.10.2026 | 116,75 | 118,50 | 113,65 | 118,00 | 0,85% | - |
| 12.10.2026 | 116,10 | 117,15 | 114,65 | 117,00 | 0,69% | - |
| 09.10.2026 | 113,85 | 117,30 | 110,80 | 116,20 | 1,75% | 11,00 |
| 08.10.2026 | 118,25 | 118,50 | 113,80 | 114,20 | -3,47% | - |
| 07.10.2026 | 117,75 | 118,50 | 116,40 | 118,30 | 0,68% | 84,00 |
| 06.10.2026 | 118,10 | 118,90 | 116,65 | 117,50 | -0,42% | 14,00 |
| 05.10.2026 | 117,50 | 118,60 | 115,40 | 118,00 | 0,94% | - |
| 02.10.2026 | 113,00 | 117,50 | 112,95 | 116,90 | 3,27% | - |
| 01.10.2026 | 111,30 | 113,25 | 109,55 | 113,20 | 1,71% | - |
| 30.09.2026 | 111,20 | 112,20 | 110,65 | 111,30 | 0,00% | - |
| 29.09.2026 | 112,60 | 113,40 | 111,15 | 111,30 | -1,15% | 13,00 |
| 28.09.2026 | 113,40 | 114,35 | 111,50 | 112,60 | -0,18% | - |
| 25.09.2026 | 111,10 | 113,45 | 110,35 | 112,80 | 1,44% | - |
| 24.09.2026 | 108,95 | 111,75 | 108,35 | 111,20 | 2,02% | - |
| 23.09.2026 | 109,05 | 110,40 | 108,10 | 109,00 | 0,09% | 145,00 |
| 22.09.2026 | 109,30 | 111,65 | 108,80 | 108,90 | -0,46% | - |
| 21.09.2026 | 106,40 | 109,65 | 105,75 | 109,40 | 2,82% | 13,00 |
| 18.09.2026 | 105,85 | 107,55 | 104,90 | 106,40 | 0,47% | - |
| 17.09.2026 | 107,00 | 107,95 | 104,95 | 105,90 | -1,17% | - |
| 16.09.2026 | 105,30 | 108,10 | 104,45 | 107,15 | 1,66% | - |
| 15.09.2026 | 104,85 | 106,35 | 102,53 | 105,40 | 0,67% | 84,00 |
| 14.09.2026 | 107,40 | 108,80 | 103,50 | 104,70 | -2,24% | 13,00 |
| 11.09.2026 | 105,55 | 107,80 | 104,40 | 107,10 | 1,42% | - |
| 10.09.2026 | 107,50 | 107,85 | 103,95 | 105,60 | -1,86% | - |
| 09.09.2026 | 109,20 | 109,30 | 105,65 | 107,60 | -1,65% | - |
| 08.09.2026 | 111,00 | 112,90 | 107,55 | 109,40 | -1,44% | - |
| 07.09.2026 | 111,15 | 111,15 | 110,85 | 111,00 | -0,18% | 13,00 |
| 04.09.2026 | 111,30 | 111,70 | 109,05 | 111,20 | -0,18% | - |
| 03.09.2026 | 109,15 | 111,65 | 107,35 | 111,40 | 1,92% | 28,00 |
| 02.09.2026 | 107,30 | 110,15 | 106,60 | 109,30 | 1,86% | - |
| 01.09.2026 | 103,65 | 107,35 | 102,05 | 107,30 | 2,19% | - |
| 31.08.2026 | 103,85 | 105,00 | 101,85 | 105,00 | 0,96% | 13,00 |
| 28.08.2026 | 101,03 | 106,10 | 71,27 | 104,00 | 2,97% | 25,00 |
| 27.08.2026 | 101,75 | 103,13 | 99,70 | 101,00 | -0,79% | - |
| 26.08.2026 | 101,50 | 103,35 | 100,93 | 101,80 | 0,30% | - |
| 25.08.2026 | 101,20 | 103,75 | 99,73 | 101,50 | 0,40% | - |
| 24.08.2026 | 101,85 | 104,53 | 100,35 | 101,10 | -0,79% | - |
| 21.08.2026 | 102,15 | 104,10 | 101,30 | 101,90 | -0,49% | 14,00 |
| 20.08.2026 | 104,30 | 104,95 | 101,95 | 102,40 | -3,67% | - |
| 19.08.2026 | 107,60 | 111,20 | 105,95 | 106,30 | -25,57% | 7,00 |
| 05.05.2026 | 141,31 | 146,67 | 140,68 | 142,82 | 1,13% | - |
| 04.05.2026 | 142,87 | 144,79 | 139,35 | 141,23 | -1,06% | 27,00 |
| 30.04.2026 | 141,07 | 144,24 | 138,46 | 142,74 | 1,29% | - |
| 29.04.2026 | 141,79 | 142,67 | 138,04 | 140,92 | -0,49% | 15,00 |
| 28.04.2026 | 146,00 | 146,56 | 139,49 | 141,62 | -2,88% | - |
| 27.04.2026 | 145,64 | 146,50 | 143,99 | 145,82 | 0,12% | - |
| 24.04.2026 | 143,41 | 146,94 | 138,66 | 145,64 | 1,56% | - |
| 23.04.2026 | 139,95 | 144,57 | 137,49 | 143,40 | 2,49% | - |
| 22.04.2026 | 140,06 | 143,36 | 137,05 | 139,92 | -0,14% | 58,00 |
| 21.04.2026 | 134,99 | 145,37 | 131,91 | 140,11 | 3,89% | 14,00 |
| 20.04.2026 | 128,40 | 134,86 | 125,28 | 134,86 | 5,13% | 261,00 |
| 17.04.2026 | 125,21 | 129,42 | 122,93 | 128,28 | 2,51% | - |
| 16.04.2026 | 124,57 | 126,80 | 123,54 | 125,14 | 0,43% | - |
| 15.04.2026 | 125,55 | 126,40 | 122,85 | 124,60 | -0,76% | - |
| 14.04.2026 | 128,00 | 128,06 | 123,51 | 125,56 | -1,98% | 14,00 |
| 13.04.2026 | 126,62 | 129,21 | 125,28 | 128,10 | 1,41% | - |
| 10.04.2026 | 126,33 | 128,39 | 123,21 | 126,32 | 0,05% | 56,00 |
| 09.04.2026 | 126,35 | 128,41 | 123,56 | 126,26 | -0,05% | - |
| 08.04.2026 | 126,16 | 131,36 | 126,03 | 126,32 | -0,30% | - |
| 07.04.2026 | 129,55 | 130,40 | 125,35 | 126,70 | -3,55% | 813,00 |
| 02.04.2026 | 135,79 | 135,93 | 130,52 | 131,36 | -2,68% | - |
| 01.04.2026 | 132,87 | 135,51 | 132,20 | 134,98 | 1,50% | - |
| 31.03.2026 | 132,24 | 135,45 | 131,72 | 132,99 | 0,52% | 87,00 |
| 30.03.2026 | 132,15 | 135,70 | 131,63 | 132,30 | 0,05% | 495,00 |
| 27.03.2026 | 131,27 | 133,61 | 125,30 | 132,24 | 0,79% | - |
| 26.03.2026 | 131,82 | 132,52 | 129,78 | 131,20 | -0,52% | - |
| 25.03.2026 | 127,58 | 132,34 | 127,40 | 131,88 | 3,48% | 65,00 |
| 24.03.2026 | 121,33 | 128,52 | 121,17 | 127,44 | 5,18% | - |
| 23.03.2026 | 114,80 | 122,75 | 114,00 | 121,16 | 5,57% | 15,00 |
| 20.03.2026 | 116,19 | 120,07 | 81,76 | 114,77 | -1,01% | - |
| 19.03.2026 | 120,47 | 120,61 | 114,94 | 115,94 | -3,70% | - |
| 18.03.2026 | 125,80 | 126,36 | 119,30 | 120,40 | -4,35% | - |
| 17.03.2026 | 125,27 | 126,44 | 122,96 | 125,88 | 0,67% | - |
| 16.03.2026 | 122,41 | 125,36 | 121,22 | 125,04 | 2,02% | 15,00 |
| 13.03.2026 | 122,30 | 125,00 | 119,62 | 122,56 | 0,48% | - |
| 12.03.2026 | 128,36 | 129,00 | 119,64 | 121,98 | -4,76% | - |
| 11.03.2026 | 127,69 | 129,24 | 125,34 | 128,08 | 0,13% | - |
| 10.03.2026 | 131,31 | 131,43 | 126,39 | 127,92 | -2,59% | - |