£30,037
0,04%
Echtzeit-Aktienkurs HILL + SMITH HLDGS LS-,25
Bid:
Ask:
Aktienkurse zur HILL + SMITH HLDGS LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,80 | 30,00 | 29,45 | 29,85 | -0,58% | 19.613,00 |
| 19.10.2026 | 30,30 | 30,35 | 29,83 | 30,03 | -1,23% | 20.812,00 |
| 16.10.2026 | 30,35 | 30,68 | 30,20 | 30,40 | 0,83% | 21.322,00 |
| 15.10.2026 | 30,20 | 30,40 | 29,45 | 30,15 | -1,63% | 31.692,00 |
| 14.10.2026 | 30,45 | 31,00 | 30,45 | 30,65 | 1,41% | 30.829,00 |
| 13.10.2026 | 30,75 | 30,85 | 30,15 | 30,23 | -1,71% | 30.067,00 |
| 12.10.2026 | 30,65 | 30,78 | 30,30 | 30,75 | 0,65% | 27.504,00 |
| 09.10.2026 | 30,35 | 31,00 | 30,20 | 30,55 | 2,17% | 36.160,00 |
| 08.10.2026 | 30,45 | 30,48 | 29,80 | 29,90 | -2,92% | 45.308,00 |
| 07.10.2026 | 32,25 | 32,25 | 30,75 | 30,80 | -5,30% | 23.614,00 |
| 06.10.2026 | 32,85 | 33,45 | 32,40 | 32,53 | -1,14% | 34.053,00 |
| 05.10.2026 | 32,40 | 32,95 | 32,25 | 32,90 | 0,46% | 31.834,00 |
| 02.10.2026 | 32,50 | 32,85 | 32,25 | 32,75 | 1,24% | 58.827,00 |
| 01.10.2026 | 33,15 | 33,15 | 32,23 | 32,35 | -2,27% | 31.427,00 |
| 30.09.2026 | 32,98 | 33,33 | 32,90 | 33,10 | 0,46% | 47.460,00 |
| 29.09.2026 | 32,45 | 33,30 | 32,45 | 32,95 | -0,15% | 15.354,00 |
| 28.09.2026 | 32,65 | 33,30 | 32,50 | 33,00 | 1,85% | 24.753,00 |
| 25.09.2026 | 32,45 | 33,15 | 32,23 | 32,40 | 2,86% | 70.317,00 |
| 24.09.2026 | 31,40 | 31,98 | 31,30 | 31,50 | -0,79% | 27.883,00 |
| 23.09.2026 | 31,23 | 31,78 | 31,23 | 31,75 | 1,11% | 25.545,00 |
| 22.09.2026 | 30,98 | 31,75 | 30,90 | 31,40 | 1,13% | 33.845,00 |
| 21.09.2026 | 29,80 | 31,40 | 29,80 | 31,05 | 4,19% | 37.623,00 |
| 18.09.2026 | 28,95 | 30,45 | 28,95 | 29,80 | 2,49% | 68.751,00 |
| 17.09.2026 | 28,80 | 29,35 | 28,80 | 29,08 | 0,87% | 22.155,00 |
| 16.09.2026 | 27,78 | 28,88 | 27,78 | 28,83 | 1,50% | 39.127,00 |
| 15.09.2026 | 28,00 | 28,65 | 28,00 | 28,40 | 0,71% | 20.982,00 |
| 14.09.2026 | 28,28 | 28,38 | 27,95 | 28,20 | -0,88% | 29.321,00 |
| 11.09.2026 | 28,45 | 28,70 | 28,20 | 28,45 | 0,18% | 33.110,00 |
| 10.09.2026 | 28,65 | 28,65 | 28,25 | 28,40 | -1,05% | 10.705,00 |
| 09.09.2026 | 28,75 | 29,03 | 28,45 | 28,70 | -1,20% | 14.828,00 |
| 08.09.2026 | 29,08 | 29,50 | 29,00 | 29,05 | -1,02% | 17.969,00 |
| 07.09.2026 | 29,45 | 29,53 | 29,15 | 29,35 | 0,69% | 7.580,00 |
| 04.09.2026 | 28,90 | 29,25 | 28,85 | 29,15 | 0,95% | 15.717,00 |
| 03.09.2026 | 28,95 | 29,15 | 28,70 | 28,88 | -0,43% | 23.782,00 |
| 02.09.2026 | 29,00 | 29,10 | 28,60 | 29,00 | -0,34% | 24.085,00 |
| 01.09.2026 | 29,75 | 29,98 | 29,05 | 29,10 | -3,79% | 19.494,00 |
| 31.08.2026 | 30,19 | 30,25 | 30,06 | 30,25 | 0,99% | - |
| 28.08.2026 | 29,60 | 30,15 | 29,60 | 29,95 | 1,53% | 46.198,00 |
| 27.08.2026 | 29,40 | 29,73 | 29,40 | 29,50 | 0,00% | 11.970,00 |
| 26.08.2026 | 29,15 | 29,55 | 29,00 | 29,50 | 0,94% | 21.905,00 |
| 25.08.2026 | 28,60 | 29,45 | 28,60 | 29,23 | 1,56% | 18.684,00 |
| 24.08.2026 | 28,95 | 29,23 | 28,70 | 28,78 | -0,69% | 13.157,00 |
| 21.08.2026 | 28,80 | 29,20 | 28,80 | 28,98 | 0,43% | 15.537,00 |
| 20.08.2026 | 29,50 | 29,50 | 28,60 | 28,85 | -1,95% | 20.822,00 |
| 19.08.2026 | 29,30 | 29,85 | 29,30 | 29,43 | 0,60% | 34.511,00 |
| 18.08.2026 | 30,55 | 30,55 | 29,15 | 29,25 | -4,10% | 45.389,00 |
| 17.08.2026 | 29,65 | 30,75 | 29,45 | 30,50 | 4,45% | 42.676,00 |
| 14.08.2026 | 29,25 | 29,33 | 28,90 | 29,20 | -0,68% | 51.921,00 |
| 13.08.2026 | 29,60 | 29,75 | 28,68 | 29,40 | 0,86% | 51.879,00 |
| 12.08.2026 | 31,10 | 31,28 | 28,90 | 29,15 | -5,66% | 48.858,00 |
| 11.08.2026 | 30,25 | 30,95 | 30,10 | 30,90 | 0,98% | 76.092,00 |
| 10.08.2026 | 30,88 | 31,15 | 30,60 | 30,60 | -1,45% | 24.698,00 |
| 07.08.2026 | 30,88 | 31,25 | 30,70 | 31,05 | -0,16% | 31.795,00 |
| 06.08.2026 | 30,15 | 31,10 | 30,15 | 31,10 | 3,67% | 45.219,00 |
| 05.08.2026 | 29,50 | 30,15 | 29,50 | 30,00 | 2,04% | 55.203,00 |
| 04.08.2026 | 29,30 | 29,55 | 29,13 | 29,40 | 1,12% | 25.758,00 |
| 03.08.2026 | 28,95 | 29,15 | 28,55 | 29,08 | 1,48% | 27.164,00 |
| 31.07.2026 | 28,98 | 29,30 | 28,65 | 28,65 | -0,78% | 38.585,00 |
| 30.07.2026 | 28,50 | 29,03 | 28,28 | 28,88 | 1,14% | 44.389,00 |
| 29.07.2026 | 29,75 | 29,75 | 28,40 | 28,55 | -3,63% | 25.753,00 |
| 28.07.2026 | 29,90 | 30,00 | 29,43 | 29,63 | -0,92% | 73.335,00 |
| 27.07.2026 | 30,50 | 30,50 | 29,85 | 29,90 | -1,32% | 27.134,00 |
| 24.07.2026 | 30,45 | 31,03 | 30,18 | 30,30 | -1,14% | 49.725,00 |
| 23.07.2026 | 30,13 | 31,45 | 30,05 | 30,65 | 1,32% | 64.203,00 |
| 22.07.2026 | 30,00 | 30,50 | 29,80 | 30,25 | 0,67% | 45.353,00 |
| 21.07.2026 | 29,70 | 30,20 | 29,55 | 30,05 | 2,39% | 33.046,00 |
| 20.07.2026 | 29,70 | 30,15 | 29,33 | 29,35 | -1,51% | 49.945,00 |
| 17.07.2026 | 29,70 | 29,95 | 29,55 | 29,80 | -0,33% | 51.480,00 |
| 16.07.2026 | 29,80 | 30,00 | 29,55 | 29,90 | 0,67% | 36.967,00 |
| 15.07.2026 | 29,35 | 29,73 | 29,20 | 29,70 | 1,19% | 56.830,00 |
| 14.07.2026 | 29,00 | 29,40 | 28,80 | 29,35 | 1,38% | 25.553,00 |
| 13.07.2026 | 29,28 | 29,28 | 28,65 | 28,95 | -0,69% | 59.213,00 |
| 10.07.2026 | 28,80 | 29,25 | 28,73 | 29,15 | 2,01% | 56.829,00 |
| 09.07.2026 | 27,80 | 28,63 | 27,80 | 28,58 | 1,60% | 52.200,00 |
| 08.07.2026 | 27,95 | 28,25 | 27,55 | 28,13 | -0,44% | 80.876,00 |
| 07.07.2026 | 28,40 | 28,53 | 28,10 | 28,25 | -0,44% | 47.925,00 |
| 06.07.2026 | 28,45 | 28,50 | 27,95 | 28,38 | -0,61% | 17.832,00 |
| 03.07.2026 | 28,48 | 28,58 | 28,20 | 28,55 | 1,60% | 15.120,00 |
| 02.07.2026 | 27,80 | 28,33 | 27,55 | 28,10 | 0,54% | 33.083,00 |
| 01.07.2026 | 27,33 | 28,00 | 27,30 | 27,95 | 1,08% | 34.506,00 |
| 30.06.2026 | 27,63 | 27,85 | 27,45 | 27,65 | 0,55% | 30.718,00 |
| 29.06.2026 | 27,60 | 28,08 | 27,35 | 27,50 | -0,90% | 44.714,00 |
| 26.06.2026 | 27,55 | 27,78 | 27,15 | 27,75 | 0,82% | 40.537,00 |
| 25.06.2026 | 27,75 | 28,25 | 27,30 | 27,53 | -1,34% | 46.357,00 |
| 24.06.2026 | 28,00 | 28,20 | 27,60 | 27,90 | -0,53% | 18.273,00 |
| 23.06.2026 | 28,23 | 28,23 | 27,55 | 28,05 | -1,84% | 18.982,00 |
| 22.06.2026 | 28,65 | 28,65 | 28,40 | 28,58 | -0,44% | 14.053,00 |
| 19.06.2026 | 28,80 | 28,93 | 28,45 | 28,70 | -0,17% | 23.214,00 |
| 18.06.2026 | 28,40 | 28,93 | 28,35 | 28,75 | 1,05% | 25.240,00 |
| 17.06.2026 | 28,60 | 28,68 | 28,00 | 28,45 | 0,26% | 56.040,00 |
| 16.06.2026 | 28,40 | 28,40 | 28,15 | 28,38 | 0,53% | 21.415,00 |
| 15.06.2026 | 28,50 | 28,90 | 28,15 | 28,23 | -0,79% | 25.566,00 |
| 12.06.2026 | 27,55 | 28,70 | 27,55 | 28,45 | 3,08% | 31.469,00 |
| 11.06.2026 | 27,60 | 27,98 | 27,43 | 27,60 | -0,36% | 35.581,00 |
| 10.06.2026 | 27,55 | 27,98 | 27,15 | 27,70 | -0,18% | 26.606,00 |
| 09.06.2026 | 27,75 | 28,40 | 27,70 | 27,75 | -0,36% | 30.629,00 |
| 08.06.2026 | 27,60 | 28,00 | 27,58 | 27,85 | -0,80% | 39.102,00 |
| 05.06.2026 | 27,75 | 28,33 | 27,75 | 28,08 | 1,35% | 30.789,00 |
| 04.06.2026 | 27,48 | 27,80 | 27,33 | 27,70 | 0,91% | 31.677,00 |
| 03.06.2026 | 27,20 | 27,58 | 27,03 | 27,45 | 0,46% | 28.048,00 |