£27,958
0,66%
Echtzeit-Aktienkurs HILL + SMITH HLDGS LS-,25
Bid:
Ask:
Aktienkurse zur HILL + SMITH HLDGS LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,60 | 27,85 | 27,50 | 27,60 | -0,63% | 62.231,00 |
| 28.05.2026 | 27,60 | 28,05 | 27,55 | 27,78 | -0,98% | 35.430,00 |
| 27.05.2026 | 27,50 | 28,05 | 27,50 | 28,05 | 2,19% | 33.334,00 |
| 26.05.2026 | 27,65 | 27,80 | 27,43 | 27,45 | -1,19% | 35.765,00 |
| 25.05.2026 | 27,85 | 27,85 | 27,34 | 27,78 | 0,11% | - |
| 22.05.2026 | 26,75 | 27,75 | 26,70 | 27,75 | 5,01% | 77.076,00 |
| 21.05.2026 | 26,25 | 26,90 | 26,20 | 26,43 | 0,57% | 34.106,00 |
| 20.05.2026 | 25,70 | 26,30 | 25,55 | 26,28 | 2,04% | 31.560,00 |
| 19.05.2026 | 25,40 | 25,95 | 25,40 | 25,75 | 1,38% | 58.341,00 |
| 18.05.2026 | 25,30 | 25,73 | 25,25 | 25,40 | -0,59% | 29.647,00 |
| 15.05.2026 | 25,85 | 25,85 | 25,45 | 25,55 | -2,11% | 34.683,00 |
| 14.05.2026 | 25,50 | 26,30 | 25,35 | 26,10 | 2,55% | 37.863,00 |
| 13.05.2026 | 25,40 | 25,50 | 25,05 | 25,45 | 1,19% | 23.936,00 |
| 12.05.2026 | 25,60 | 25,65 | 25,10 | 25,15 | -2,33% | 30.312,00 |
| 11.05.2026 | 25,73 | 25,83 | 25,45 | 25,75 | -0,29% | 21.583,00 |
| 08.05.2026 | 25,75 | 26,03 | 25,75 | 25,83 | -0,96% | 22.694,00 |
| 07.05.2026 | 26,40 | 26,58 | 26,05 | 26,08 | -0,57% | 39.833,00 |
| 06.05.2026 | 25,30 | 26,70 | 25,30 | 26,23 | 2,04% | 92.263,00 |
| 05.05.2026 | 25,08 | 25,80 | 25,00 | 25,70 | 2,23% | 51.736,00 |
| 04.05.2026 | 25,29 | 25,29 | 25,13 | 25,14 | -0,04% | - |
| 01.05.2026 | 25,73 | 25,73 | 25,00 | 25,15 | -2,14% | 14.666,00 |
| 30.04.2026 | 25,08 | 25,80 | 25,08 | 25,70 | 1,68% | 42.032,00 |
| 29.04.2026 | 24,95 | 25,45 | 24,95 | 25,28 | 1,71% | 30.993,00 |
| 28.04.2026 | 24,50 | 24,90 | 24,50 | 24,85 | 0,40% | 29.453,00 |
| 27.04.2026 | 24,25 | 24,75 | 24,10 | 24,75 | 2,06% | 30.060,00 |
| 24.04.2026 | 24,05 | 24,25 | 23,65 | 24,25 | -0,41% | 50.237,00 |
| 23.04.2026 | 24,60 | 24,60 | 23,98 | 24,35 | -1,22% | 75.825,00 |
| 22.04.2026 | 24,75 | 24,80 | 24,55 | 24,65 | 0,20% | 29.848,00 |
| 21.04.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 2,07% | 27.509,00 |
| 20.04.2026 | 24,10 | 24,25 | 23,85 | 24,10 | -0,21% | 20.375,00 |
| 17.04.2026 | 23,90 | 24,30 | 23,50 | 24,15 | 2,11% | 48.140,00 |
| 16.04.2026 | 23,58 | 23,90 | 23,58 | 23,65 | 1,50% | 21.609,00 |
| 15.04.2026 | 23,70 | 23,80 | 23,30 | 23,30 | -1,69% | 22.255,00 |
| 14.04.2026 | 23,40 | 23,90 | 23,40 | 23,70 | 1,61% | 22.488,00 |
| 13.04.2026 | 23,05 | 23,45 | 22,95 | 23,33 | 0,43% | 32.824,00 |
| 10.04.2026 | 22,85 | 23,45 | 22,83 | 23,23 | 2,09% | 13.525,00 |
| 09.04.2026 | 22,78 | 22,80 | 22,55 | 22,75 | -0,55% | 18.499,00 |
| 08.04.2026 | 22,28 | 23,10 | 22,28 | 22,88 | 6,77% | 31.786,00 |
| 07.04.2026 | 21,75 | 21,85 | 21,30 | 21,43 | -0,81% | 13.931,00 |
| 02.04.2026 | 21,48 | 21,68 | 21,25 | 21,60 | 0,23% | 15.314,00 |
| 01.04.2026 | 22,15 | 22,15 | 21,50 | 21,55 | 2,13% | 32.979,00 |
| 31.03.2026 | 20,75 | 21,23 | 20,70 | 21,10 | 1,20% | 25.065,00 |
| 30.03.2026 | 21,05 | 21,05 | 20,70 | 20,85 | -0,48% | 25.917,00 |
| 27.03.2026 | 21,30 | 21,40 | 20,90 | 20,95 | -2,33% | 15.722,00 |
| 26.03.2026 | 21,25 | 21,80 | 21,10 | 21,45 | 1,42% | 42.691,00 |
| 25.03.2026 | 21,45 | 21,60 | 21,05 | 21,15 | -0,24% | 30.195,00 |
| 24.03.2026 | 21,00 | 21,38 | 20,85 | 21,20 | -0,12% | 31.234,00 |
| 23.03.2026 | 20,58 | 21,50 | 20,05 | 21,23 | 3,03% | 28.608,00 |
| 20.03.2026 | 20,63 | 21,10 | 20,30 | 20,60 | 0,49% | 108.934,00 |
| 19.03.2026 | 21,05 | 21,05 | 20,30 | 20,50 | -2,84% | 22.256,00 |
| 18.03.2026 | 21,43 | 21,70 | 21,05 | 21,10 | -0,71% | 36.863,00 |
| 17.03.2026 | 20,95 | 21,55 | 20,95 | 21,25 | 1,19% | 22.519,00 |
| 16.03.2026 | 21,45 | 21,50 | 21,00 | 21,00 | -4,11% | 15.601,00 |
| 13.03.2026 | 22,58 | 22,58 | 21,65 | 21,90 | -3,31% | 35.108,00 |
| 12.03.2026 | 22,08 | 22,95 | 22,08 | 22,65 | 1,12% | 22.888,00 |
| 11.03.2026 | 22,68 | 23,10 | 22,15 | 22,40 | -0,88% | 34.899,00 |
| 10.03.2026 | 22,40 | 22,70 | 22,40 | 22,60 | 2,61% | 11.899,00 |
| 09.03.2026 | 21,80 | 22,03 | 21,60 | 22,03 | -2,11% | 15.194,00 |
| 06.03.2026 | 22,75 | 23,00 | 22,25 | 22,50 | -0,88% | 31.043,00 |
| 05.03.2026 | 22,95 | 23,18 | 22,65 | 22,70 | -1,09% | 19.380,00 |
| 04.03.2026 | 22,55 | 22,95 | 22,30 | 22,95 | 1,89% | 16.600,00 |
| 03.03.2026 | 23,30 | 23,30 | 22,35 | 22,53 | -4,76% | 24.546,00 |
| 02.03.2026 | 23,60 | 23,80 | 23,05 | 23,65 | -0,84% | 30.156,00 |
| 27.02.2026 | 23,83 | 23,90 | 23,58 | 23,85 | 1,27% | 38.672,00 |
| 26.02.2026 | 24,00 | 24,05 | 23,30 | 23,55 | -1,87% | 15.494,00 |
| 25.02.2026 | 23,70 | 24,05 | 23,60 | 24,00 | 1,37% | 17.415,00 |
| 24.02.2026 | 23,95 | 24,18 | 23,63 | 23,68 | -1,56% | 26.603,00 |
| 23.02.2026 | 24,15 | 24,58 | 24,00 | 24,05 | -0,41% | 18.240,00 |
| 20.02.2026 | 23,85 | 24,40 | 23,75 | 24,15 | 1,90% | 31.493,00 |
| 19.02.2026 | 23,55 | 23,90 | 23,40 | 23,70 | -0,21% | 19.459,00 |
| 18.02.2026 | 23,48 | 24,00 | 23,48 | 23,75 | 0,64% | 19.161,00 |
| 17.02.2026 | 23,45 | 23,60 | 22,88 | 23,60 | 0,53% | 16.596,00 |
| 16.02.2026 | 23,30 | 23,55 | 23,30 | 23,48 | 0,54% | 4.478,00 |
| 13.02.2026 | 23,15 | 23,40 | 22,80 | 23,35 | 0,43% | 16.146,00 |
| 12.02.2026 | 23,40 | 23,70 | 23,25 | 23,25 | -1,27% | 12.127,00 |
| 11.02.2026 | 23,48 | 23,70 | 23,40 | 23,55 | -0,21% | 31.203,00 |
| 10.02.2026 | 23,18 | 23,80 | 23,15 | 23,60 | 2,16% | 14.729,00 |
| 09.02.2026 | 23,20 | 23,20 | 22,95 | 23,10 | 0,65% | 19.119,00 |
| 06.02.2026 | 22,30 | 23,10 | 22,25 | 22,95 | 2,91% | 16.218,00 |
| 05.02.2026 | 22,50 | 22,70 | 22,25 | 22,30 | -1,55% | 16.608,00 |
| 04.02.2026 | 22,53 | 22,70 | 22,20 | 22,65 | 1,34% | 21.700,00 |
| 03.02.2026 | 23,05 | 23,05 | 22,30 | 22,35 | -2,40% | 29.396,00 |
| 02.02.2026 | 22,15 | 22,90 | 22,00 | 22,90 | 2,23% | 29.603,00 |
| 30.01.2026 | 22,20 | 22,50 | 22,15 | 22,40 | 0,90% | 19.154,00 |
| 29.01.2026 | 22,60 | 22,65 | 22,20 | 22,20 | -1,66% | 13.249,00 |
| 28.01.2026 | 22,75 | 22,95 | 22,55 | 22,58 | -0,77% | 21.136,00 |
| 27.01.2026 | 23,00 | 23,00 | 22,53 | 22,75 | -0,22% | 22.647,00 |
| 26.01.2026 | 23,35 | 23,35 | 22,65 | 22,80 | -2,77% | 18.675,00 |
| 23.01.2026 | 23,25 | 23,45 | 23,15 | 23,45 | 0,21% | 12.006,00 |
| 22.01.2026 | 22,70 | 23,55 | 22,70 | 23,40 | 3,08% | 35.473,00 |
| 21.01.2026 | 22,05 | 22,75 | 22,05 | 22,70 | 1,57% | 36.253,00 |
| 20.01.2026 | 22,65 | 22,65 | 22,33 | 22,35 | -2,19% | 19.145,00 |
| 19.01.2026 | 23,00 | 23,10 | 22,85 | 22,85 | -2,35% | 11.280,00 |
| 16.01.2026 | 23,60 | 23,65 | 23,25 | 23,40 | -1,27% | 18.128,00 |
| 15.01.2026 | 23,03 | 23,75 | 22,95 | 23,70 | 3,95% | 20.533,00 |
| 14.01.2026 | 23,05 | 23,05 | 22,78 | 22,80 | -0,22% | 12.775,00 |
| 13.01.2026 | 22,90 | 22,95 | 22,45 | 22,85 | -0,87% | 34.910,00 |
| 12.01.2026 | 22,95 | 23,10 | 22,55 | 23,05 | -0,11% | 37.216,00 |
| 09.01.2026 | 22,60 | 23,15 | 22,53 | 23,08 | 1,88% | 21.609,00 |
| 08.01.2026 | 22,90 | 22,90 | 22,30 | 22,65 | -1,20% | 21.092,00 |