1,950€
3,17%
Echtzeit-Aktienkurs Henry Boot PLC
Bid:
Ask:
Aktienkurse zur Henry Boot PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,89 | 1,95 | 1,89 | 1,95 | 3,17% | - |
| 28.05.2026 | 1,95 | 1,97 | 1,88 | 1,89 | -3,08% | - |
| 27.05.2026 | 1,95 | 1,97 | 1,93 | 1,95 | 0,26% | - |
| 26.05.2026 | 1,93 | 1,95 | 1,93 | 1,95 | -2,51% | - |
| 25.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 5,28% | - |
| 22.05.2026 | 1,88 | 1,90 | 1,88 | 1,90 | 0,00% | - |
| 21.05.2026 | 1,82 | 1,90 | 1,82 | 1,90 | 3,27% | - |
| 20.05.2026 | 1,87 | 1,89 | 1,84 | 1,84 | 1,38% | - |
| 19.05.2026 | 1,83 | 1,85 | 1,81 | 1,81 | 0,84% | - |
| 18.05.2026 | 1,79 | 1,85 | 1,68 | 1,80 | -2,71% | - |
| 15.05.2026 | 1,85 | 1,87 | 1,84 | 1,85 | 0,54% | - |
| 14.05.2026 | 1,90 | 1,91 | 1,80 | 1,84 | -3,67% | - |
| 13.05.2026 | 1,90 | 1,94 | 1,90 | 1,91 | 0,79% | - |
| 12.05.2026 | 1,93 | 1,95 | 1,89 | 1,89 | -2,83% | - |
| 11.05.2026 | 1,98 | 2,01 | 1,95 | 1,95 | -2,02% | - |
| 08.05.2026 | 1,98 | 2,01 | 1,97 | 1,99 | 1,28% | - |
| 07.05.2026 | 1,95 | 1,98 | 1,92 | 1,96 | 2,62% | - |
| 06.05.2026 | 1,92 | 2,01 | 1,91 | 1,91 | -0,26% | - |
| 05.05.2026 | 1,91 | 1,98 | 1,91 | 1,92 | -2,30% | - |
| 04.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 3,70% | - |
| 30.04.2026 | 2,00 | 2,01 | 1,89 | 1,89 | -3,57% | - |
| 29.04.2026 | 2,02 | 2,02 | 1,96 | 1,96 | -2,73% | - |
| 28.04.2026 | 2,01 | 2,02 | 1,96 | 2,02 | 2,81% | - |
| 27.04.2026 | 2,07 | 2,08 | 1,96 | 1,96 | -5,77% | - |
| 24.04.2026 | 2,09 | 2,13 | 2,08 | 2,08 | 1,22% | - |
| 23.04.2026 | 2,13 | 2,13 | 2,06 | 2,06 | -1,67% | - |
| 22.04.2026 | 2,11 | 2,19 | 2,09 | 2,09 | -0,71% | - |
| 21.04.2026 | 2,13 | 2,20 | 2,11 | 2,11 | -3,44% | - |
| 20.04.2026 | 2,18 | 2,21 | 2,18 | 2,18 | 0,00% | - |
| 17.04.2026 | 2,15 | 2,22 | 2,15 | 2,18 | 2,35% | - |
| 16.04.2026 | 2,22 | 2,22 | 2,13 | 2,13 | -3,18% | - |
| 15.04.2026 | 2,16 | 2,23 | 2,16 | 2,20 | 1,62% | - |
| 14.04.2026 | 2,11 | 2,20 | 2,11 | 2,17 | 0,93% | - |
| 13.04.2026 | 2,13 | 2,19 | 2,13 | 2,15 | -1,61% | - |
| 10.04.2026 | 2,20 | 2,23 | 2,16 | 2,18 | 3,56% | - |
| 09.04.2026 | 2,20 | 2,21 | 2,11 | 2,11 | -1,17% | - |
| 08.04.2026 | 2,11 | 2,25 | 2,11 | 2,13 | 0,00% | - |
| 07.04.2026 | 2,11 | 2,17 | 1,97 | 2,13 | 0,95% | - |
| 02.04.2026 | 2,11 | 2,17 | 2,10 | 2,11 | -2,31% | - |
| 01.04.2026 | 2,14 | 2,19 | 2,11 | 2,16 | 3,10% | - |
| 31.03.2026 | 2,06 | 2,18 | 2,06 | 2,10 | 2,70% | - |
| 30.03.2026 | 2,13 | 2,15 | 2,04 | 2,04 | -3,32% | - |
| 27.03.2026 | 1,95 | 2,18 | 1,91 | 2,11 | 4,20% | - |
| 26.03.2026 | 2,02 | 2,07 | 1,89 | 2,03 | 0,50% | - |
| 25.03.2026 | 2,06 | 2,07 | 2,02 | 2,02 | 0,00% | - |
| 24.03.2026 | 2,05 | 2,08 | 2,01 | 2,02 | -1,95% | - |
| 23.03.2026 | 2,04 | 2,09 | 2,04 | 2,06 | -1,67% | - |
| 20.03.2026 | 2,00 | 2,10 | 1,92 | 2,09 | 2,70% | - |
| 19.03.2026 | 2,05 | 2,10 | 2,04 | 2,04 | -2,86% | - |
| 18.03.2026 | 2,06 | 2,15 | 1,93 | 2,10 | 0,24% | - |
| 17.03.2026 | 2,06 | 2,12 | 1,95 | 2,09 | 0,00% | - |
| 16.03.2026 | 2,11 | 2,13 | 2,06 | 2,09 | -1,65% | - |
| 13.03.2026 | 2,16 | 2,16 | 2,13 | 2,13 | 1,67% | - |
| 12.03.2026 | 2,10 | 2,14 | 2,09 | 2,09 | -0,24% | - |
| 11.03.2026 | 2,09 | 2,16 | 2,08 | 2,10 | -0,48% | - |
| 10.03.2026 | 2,08 | 2,15 | 2,08 | 2,11 | 0,00% | - |
| 09.03.2026 | 2,15 | 2,16 | 2,11 | 2,11 | 0,00% | - |
| 06.03.2026 | 2,12 | 2,14 | 2,08 | 2,11 | -1,17% | - |
| 05.03.2026 | 2,10 | 2,14 | 2,08 | 2,13 | 0,95% | - |
| 04.03.2026 | 2,13 | 2,13 | 2,07 | 2,11 | 0,96% | - |
| 03.03.2026 | 2,13 | 2,13 | 2,08 | 2,09 | -0,71% | - |
| 02.03.2026 | 2,13 | 2,22 | 2,00 | 2,11 | -4,75% | - |
| 27.02.2026 | 2,17 | 2,21 | 2,04 | 2,21 | -0,45% | - |
| 26.02.2026 | 2,20 | 2,24 | 2,20 | 2,22 | -2,20% | - |
| 25.02.2026 | 2,24 | 2,28 | 2,06 | 2,27 | 2,48% | - |
| 24.02.2026 | 2,18 | 2,26 | 2,18 | 2,22 | -0,23% | - |
| 23.02.2026 | 2,23 | 2,24 | 2,19 | 2,22 | -3,06% | - |
| 20.02.2026 | 2,22 | 2,29 | 2,22 | 2,29 | 3,15% | - |
| 19.02.2026 | 2,26 | 2,26 | 2,16 | 2,22 | -2,63% | - |
| 18.02.2026 | 2,27 | 2,30 | 2,25 | 2,28 | 1,33% | - |
| 17.02.2026 | 2,24 | 2,29 | 2,24 | 2,25 | -1,75% | - |
| 16.02.2026 | 2,24 | 2,30 | 2,12 | 2,29 | 0,44% | - |
| 13.02.2026 | 2,28 | 2,28 | 2,26 | 2,28 | 0,44% | - |
| 12.02.2026 | 2,24 | 2,27 | 2,22 | 2,27 | 1,79% | - |
| 11.02.2026 | 2,16 | 2,25 | 2,06 | 2,23 | 3,24% | - |
| 10.02.2026 | 2,13 | 2,20 | 2,11 | 2,16 | 0,93% | - |
| 09.02.2026 | 2,18 | 2,24 | 2,10 | 2,14 | -3,17% | - |
| 06.02.2026 | 2,15 | 2,21 | 2,15 | 2,21 | 0,91% | - |
| 05.02.2026 | 2,20 | 2,28 | 2,18 | 2,19 | -2,23% | - |
| 04.02.2026 | 2,20 | 2,27 | 2,20 | 2,24 | -0,88% | - |
| 03.02.2026 | 2,20 | 2,35 | 2,06 | 2,26 | 2,73% | - |
| 02.02.2026 | 2,22 | 2,27 | 2,20 | 2,20 | -2,22% | - |
| 30.01.2026 | 2,22 | 2,28 | 2,22 | 2,25 | 0,90% | - |
| 29.01.2026 | 2,52 | 2,52 | 2,10 | 2,23 | -11,16% | - |
| 28.01.2026 | 2,55 | 2,57 | 2,51 | 2,51 | -0,79% | - |
| 27.01.2026 | 2,57 | 2,57 | 2,53 | 2,53 | 0,80% | - |
| 26.01.2026 | 2,55 | 2,56 | 2,51 | 2,51 | -2,33% | - |
| 23.01.2026 | 2,55 | 2,57 | 2,55 | 2,57 | 0,78% | - |
| 22.01.2026 | 2,56 | 2,58 | 2,53 | 2,55 | 0,79% | - |
| 21.01.2026 | 2,56 | 2,57 | 2,53 | 2,53 | -0,39% | - |
| 20.01.2026 | 2,57 | 2,59 | 2,54 | 2,54 | -1,55% | - |
| 19.01.2026 | 2,57 | 2,60 | 2,55 | 2,58 | 0,78% | - |
| 16.01.2026 | 2,56 | 2,57 | 2,55 | 2,56 | 1,99% | - |
| 15.01.2026 | 2,60 | 2,60 | 2,51 | 2,51 | -1,95% | - |
| 14.01.2026 | 2,57 | 2,59 | 2,56 | 2,56 | 0,79% | - |
| 13.01.2026 | 2,58 | 2,59 | 2,54 | 2,54 | -1,17% | - |
| 12.01.2026 | 2,60 | 2,60 | 2,52 | 2,57 | 0,00% | - |
| 09.01.2026 | 2,53 | 2,58 | 2,53 | 2,57 | 1,58% | - |
| 08.01.2026 | 2,52 | 2,56 | 2,52 | 2,53 | -0,39% | - |
| 07.01.2026 | 2,54 | 2,59 | 2,53 | 2,54 | -0,78% | - |