129,860$
1,44%
Echtzeit-Aktienkurs Hawkins
Bid:
Ask:
Aktienkurse zur Hawkins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 129,20 | 131,00 | 128,23 | 130,03 | 1,57% | 89.327,00 |
| 21.11.2024 | 128,19 | 129,77 | 127,33 | 128,02 | 0,66% | 17.025,00 |
| 20.11.2024 | 125,65 | 127,19 | 123,90 | 127,18 | 0,70% | 90.938,00 |
| 19.11.2024 | 122,97 | 126,30 | 122,76 | 126,30 | 1,71% | 54.819,00 |
| 18.11.2024 | 123,38 | 125,51 | 122,86 | 124,18 | 0,47% | 90.353,00 |
| 15.11.2024 | 124,32 | 127,11 | 123,14 | 123,60 | -0,64% | 123.335,00 |
| 14.11.2024 | 124,76 | 125,55 | 122,56 | 124,39 | -0,45% | 171.610,00 |
| 13.11.2024 | 127,92 | 128,93 | 124,73 | 124,95 | -1,44% | 142.866,00 |
| 12.11.2024 | 125,91 | 127,91 | 125,91 | 126,77 | 0,48% | 125.540,00 |
| 11.11.2024 | 127,04 | 127,53 | 124,15 | 126,16 | 0,71% | 98.749,00 |
| 08.11.2024 | 121,30 | 125,70 | 121,19 | 125,27 | 3,27% | 186.521,00 |
| 07.11.2024 | 118,84 | 121,66 | 117,99 | 121,30 | 1,16% | 138.088,00 |
| 06.11.2024 | 114,40 | 121,44 | 114,19 | 119,91 | 10,61% | 153.799,00 |
| 05.11.2024 | 105,66 | 108,67 | 105,66 | 108,41 | 2,05% | 142.917,00 |
| 04.11.2024 | 105,68 | 108,78 | 104,72 | 106,23 | -0,16% | 136.091,00 |
| 01.11.2024 | 106,89 | 109,50 | 103,73 | 106,40 | -0,41% | 152.738,00 |
| 31.10.2024 | 109,51 | 114,69 | 98,72 | 106,84 | -8,91% | 196.851,00 |
| 30.10.2024 | 117,05 | 119,41 | 117,05 | 117,29 | 0,19% | 99.893,00 |
| 29.10.2024 | 115,91 | 117,82 | 114,36 | 117,07 | 0,13% | 99.214,00 |
| 28.10.2024 | 117,91 | 119,07 | 116,87 | 116,92 | 0,36% | 104.911,00 |
| 25.10.2024 | 118,44 | 119,61 | 116,33 | 116,50 | -1,84% | 133.097,00 |
| 24.10.2024 | 122,05 | 122,05 | 118,46 | 118,68 | -2,38% | 102.630,00 |
| 23.10.2024 | 122,45 | 124,09 | 121,53 | 121,57 | -1,11% | 66.740,00 |
| 22.10.2024 | 124,17 | 125,59 | 122,83 | 122,93 | -1,28% | 99.957,00 |
| 21.10.2024 | 126,89 | 128,30 | 124,11 | 124,52 | -1,60% | 112.403,00 |
| 18.10.2024 | 133,94 | 134,23 | 124,58 | 126,55 | -5,55% | 140.320,00 |
| 17.10.2024 | 134,42 | 135,61 | 131,80 | 133,98 | -0,19% | 140.816,00 |
| 16.10.2024 | 132,78 | 135,59 | 132,78 | 134,23 | 1,11% | 82.301,00 |
| 15.10.2024 | 128,73 | 134,35 | 128,11 | 132,75 | 2,38% | 157.613,00 |
| 14.10.2024 | 130,24 | 132,35 | 129,42 | 129,67 | -0,70% | 56.881,00 |
| 11.10.2024 | 129,01 | 131,46 | 129,01 | 130,58 | 1,50% | 52.245,00 |
| 10.10.2024 | 130,01 | 130,38 | 126,34 | 128,65 | -2,46% | 73.927,00 |
| 09.10.2024 | 130,15 | 132,65 | 128,25 | 131,90 | 1,12% | 87.452,00 |
| 08.10.2024 | 127,67 | 130,44 | 126,55 | 130,44 | 2,47% | 81.428,00 |
| 07.10.2024 | 124,22 | 127,29 | 123,01 | 127,29 | 1,68% | 55.296,00 |
| 04.10.2024 | 124,83 | 125,42 | 122,96 | 125,19 | 1,69% | 67.955,00 |
| 03.10.2024 | 127,01 | 127,46 | 122,44 | 123,11 | -3,80% | 82.425,00 |
| 02.10.2024 | 126,28 | 130,20 | 126,26 | 127,97 | 0,96% | 140.836,00 |
| 01.10.2024 | 127,50 | 128,11 | 125,43 | 126,75 | -0,68% | 187.473,00 |
| 30.09.2024 | 125,27 | 127,95 | 125,14 | 127,62 | 1,74% | 109.056,00 |
| 27.09.2024 | 124,00 | 126,13 | 122,78 | 125,44 | 1,19% | 157.929,00 |
| 26.09.2024 | 120,61 | 124,25 | 120,61 | 123,97 | 3,69% | 117.476,00 |
| 25.09.2024 | 118,87 | 120,52 | 118,02 | 119,56 | 0,36% | 106.239,00 |
| 24.09.2024 | 120,50 | 121,20 | 119,01 | 119,13 | -0,73% | 46.934,00 |
| 23.09.2024 | 122,30 | 123,18 | 119,22 | 120,01 | -1,14% | 76.133,00 |
| 20.09.2024 | 123,16 | 123,95 | 120,23 | 121,40 | -1,32% | 494.724,00 |
| 19.09.2024 | 123,86 | 123,94 | 121,25 | 123,03 | 1,88% | 116.846,00 |
| 18.09.2024 | 120,24 | 123,16 | 119,07 | 120,76 | 0,42% | 75.630,00 |
| 17.09.2024 | 118,72 | 121,46 | 118,03 | 120,26 | 2,16% | 102.646,00 |
| 16.09.2024 | 119,75 | 120,63 | 115,98 | 117,72 | -1,92% | 137.219,00 |
| 13.09.2024 | 117,43 | 121,17 | 117,29 | 120,03 | 2,73% | 82.279,00 |
| 12.09.2024 | 114,42 | 117,83 | 114,27 | 116,84 | 2,24% | 63.214,00 |
| 11.09.2024 | 113,38 | 114,57 | 111,20 | 114,28 | 0,58% | 70.603,00 |
| 10.09.2024 | 113,55 | 115,79 | 112,84 | 113,62 | 0,02% | 111.761,00 |
| 09.09.2024 | 115,99 | 116,00 | 112,59 | 113,60 | -1,84% | 126.754,00 |
| 06.09.2024 | 117,64 | 119,14 | 114,65 | 115,73 | -2,00% | 106.653,00 |
| 05.09.2024 | 122,76 | 122,99 | 116,86 | 118,09 | -3,59% | 97.582,00 |
| 04.09.2024 | 122,25 | 123,50 | 120,41 | 122,49 | 0,26% | 66.079,00 |
| 03.09.2024 | 125,71 | 126,62 | 121,63 | 122,17 | -3,55% | 94.029,00 |
| 30.08.2024 | 125,08 | 127,09 | 124,52 | 126,67 | 1,87% | 92.583,00 |
| 29.08.2024 | 123,92 | 126,48 | 123,24 | 124,35 | 1,26% | 102.871,00 |
| 28.08.2024 | 124,50 | 124,74 | 122,44 | 122,80 | -1,67% | 107.242,00 |
| 27.08.2024 | 123,96 | 125,84 | 121,99 | 124,89 | -0,22% | 55.466,00 |
| 26.08.2024 | 126,14 | 127,35 | 124,64 | 125,16 | -0,02% | 82.329,00 |
| 23.08.2024 | 121,69 | 125,21 | 121,69 | 125,18 | 3,27% | 97.248,00 |
| 22.08.2024 | 123,36 | 123,87 | 120,83 | 121,22 | -1,81% | 115.015,00 |
| 21.08.2024 | 119,10 | 123,46 | 118,92 | 123,46 | 3,98% | 91.062,00 |
| 20.08.2024 | 118,29 | 118,89 | 117,31 | 118,74 | 0,70% | 94.710,00 |
| 19.08.2024 | 118,29 | 118,80 | 117,00 | 117,91 | -0,32% | 132.983,00 |
| 16.08.2024 | 120,00 | 120,70 | 118,26 | 118,29 | -1,55% | 88.927,00 |
| 15.08.2024 | 120,33 | 122,53 | 119,70 | 120,15 | 1,80% | 98.465,00 |
| 14.08.2024 | 119,52 | 120,41 | 117,97 | 118,03 | -1,24% | 111.146,00 |
| 13.08.2024 | 118,53 | 120,62 | 117,81 | 119,51 | 1,67% | 94.034,00 |
| 12.08.2024 | 116,68 | 119,15 | 116,17 | 117,55 | 0,50% | 124.665,00 |
| 09.08.2024 | 118,63 | 121,04 | 116,47 | 116,97 | -1,15% | 120.045,00 |
| 08.08.2024 | 118,59 | 122,00 | 117,50 | 118,33 | 0,86% | 208.449,00 |
| 07.08.2024 | 120,66 | 122,43 | 117,08 | 117,32 | -1,68% | 85.643,00 |
| 06.08.2024 | 114,64 | 123,83 | 114,64 | 119,32 | 4,08% | 173.362,00 |
| 05.08.2024 | 115,16 | 119,81 | 112,54 | 114,64 | -5,45% | 196.445,00 |
| 02.08.2024 | 118,00 | 122,06 | 117,40 | 121,25 | -0,10% | 215.546,00 |
| 01.08.2024 | 113,69 | 121,95 | 109,75 | 121,37 | 16,81% | 337.320,00 |
| 31.07.2024 | 103,18 | 105,12 | 102,05 | 103,90 | 0,79% | 230.494,00 |
| 30.07.2024 | 106,00 | 107,32 | 102,15 | 103,09 | -3,15% | 190.542,00 |
| 29.07.2024 | 107,43 | 109,31 | 104,78 | 106,44 | -0,53% | 117.079,00 |
| 26.07.2024 | 106,19 | 107,45 | 105,44 | 107,01 | 2,57% | 113.281,00 |
| 25.07.2024 | 105,40 | 106,89 | 104,01 | 104,33 | -0,72% | 129.934,00 |
| 24.07.2024 | 106,77 | 108,88 | 104,61 | 105,09 | -2,38% | 78.057,00 |
| 23.07.2024 | 105,36 | 110,53 | 105,20 | 107,65 | 1,68% | 162.739,00 |
| 22.07.2024 | 105,84 | 106,34 | 103,22 | 105,87 | 0,66% | 176.232,00 |
| 19.07.2024 | 105,09 | 106,26 | 104,38 | 105,18 | 0,13% | 111.167,00 |
| 18.07.2024 | 104,44 | 106,47 | 103,83 | 105,04 | 0,07% | 107.514,00 |
| 17.07.2024 | 107,00 | 108,50 | 104,97 | 104,97 | -2,75% | 129.263,00 |
| 16.07.2024 | 104,00 | 108,36 | 104,00 | 107,94 | 4,52% | 194.945,00 |
| 15.07.2024 | 98,08 | 103,96 | 98,08 | 103,27 | 6,11% | 164.312,00 |
| 12.07.2024 | 97,84 | 99,08 | 96,72 | 97,32 | 0,70% | 122.267,00 |
| 11.07.2024 | 94,75 | 97,63 | 93,50 | 96,64 | 4,42% | 172.400,00 |
| 10.07.2024 | 90,28 | 92,56 | 89,75 | 92,55 | 3,05% | 130.747,00 |
| 09.07.2024 | 90,41 | 90,93 | 89,62 | 89,81 | -1,16% | 103.417,00 |
| 08.07.2024 | 90,52 | 92,91 | 89,59 | 90,86 | 0,62% | 96.672,00 |
| 05.07.2024 | 90,75 | 90,75 | 89,06 | 90,30 | -0,43% | 94.274,00 |