£19,199
0,63%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,02 | 19,26 | 19,02 | 19,26 | 0,92% | - |
| 27.02.2025 | 19,46 | 19,48 | 19,02 | 19,08 | -2,15% | 10.771,00 |
| 26.02.2025 | 19,42 | 19,62 | 19,35 | 19,50 | 1,77% | 21.265,00 |
| 25.02.2025 | 19,09 | 19,42 | 19,04 | 19,16 | -0,26% | 13.934,00 |
| 24.02.2025 | 19,56 | 19,56 | 19,04 | 19,21 | -1,49% | 13.914,00 |
| 21.02.2025 | 19,34 | 19,62 | 19,34 | 19,50 | 1,35% | 11.128,00 |
| 20.02.2025 | 19,28 | 19,42 | 19,14 | 19,24 | 0,21% | 15.576,00 |
| 19.02.2025 | 19,55 | 19,55 | 19,08 | 19,20 | -0,93% | 11.573,00 |
| 18.02.2025 | 19,20 | 19,42 | 19,20 | 19,38 | 0,00% | 6.809,00 |
| 17.02.2025 | 19,36 | 19,48 | 19,26 | 19,38 | 0,31% | 4.187,00 |
| 14.02.2025 | 19,56 | 19,66 | 19,28 | 19,32 | -0,62% | 9.511,00 |
| 13.02.2025 | 19,42 | 19,52 | 19,38 | 19,44 | -0,10% | 9.479,00 |
| 12.02.2025 | 19,54 | 19,62 | 19,34 | 19,46 | 0,83% | 16.815,00 |
| 11.02.2025 | 19,46 | 19,58 | 19,24 | 19,30 | -1,33% | 8.425,00 |
| 10.02.2025 | 19,52 | 19,56 | 19,24 | 19,56 | 1,77% | 14.858,00 |
| 07.02.2025 | 19,44 | 19,44 | 19,04 | 19,22 | -0,52% | 18.226,00 |
| 06.02.2025 | 19,72 | 19,72 | 19,24 | 19,32 | -1,63% | 25.978,00 |
| 05.02.2025 | 19,86 | 19,89 | 19,64 | 19,64 | -0,91% | 6.150,00 |
| 04.02.2025 | 19,77 | 20,05 | 19,76 | 19,82 | 0,00% | 7.006,00 |
| 03.02.2025 | 19,84 | 19,98 | 19,56 | 19,82 | -0,60% | 22.308,00 |
| 31.01.2025 | 19,96 | 20,03 | 19,80 | 19,94 | 0,61% | 30.027,00 |
| 30.01.2025 | 19,48 | 19,86 | 19,48 | 19,82 | 2,06% | 44.532,00 |
| 29.01.2025 | 19,42 | 19,54 | 19,39 | 19,42 | -0,10% | 5.114,00 |
| 28.01.2025 | 19,14 | 19,46 | 19,14 | 19,44 | 0,93% | 6.716,00 |
| 27.01.2025 | 19,38 | 19,52 | 19,18 | 19,26 | -1,43% | 10.392,00 |
| 24.01.2025 | 19,62 | 19,68 | 19,40 | 19,54 | -0,20% | 5.154,00 |
| 23.01.2025 | 19,40 | 19,60 | 19,18 | 19,58 | 1,45% | 10.179,00 |
| 22.01.2025 | 19,21 | 19,48 | 19,09 | 19,30 | 1,05% | 15.234,00 |
| 21.01.2025 | 19,00 | 19,25 | 18,93 | 19,10 | 0,53% | 7.354,00 |
| 20.01.2025 | 19,02 | 19,10 | 18,91 | 19,00 | 0,58% | 48.302,00 |
| 17.01.2025 | 18,97 | 19,02 | 18,74 | 18,89 | 0,32% | 11.498,00 |
| 16.01.2025 | 18,54 | 18,90 | 18,42 | 18,83 | 1,24% | 21.274,00 |
| 15.01.2025 | 18,20 | 18,74 | 18,12 | 18,60 | 3,68% | 10.204,00 |
| 14.01.2025 | 17,88 | 18,02 | 17,76 | 17,94 | 0,79% | 23.705,00 |
| 13.01.2025 | 17,80 | 17,84 | 17,58 | 17,80 | -0,34% | 9.157,00 |
| 10.01.2025 | 18,40 | 18,40 | 17,75 | 17,86 | -2,72% | 7.396,00 |
| 09.01.2025 | 17,86 | 18,44 | 17,80 | 18,36 | 2,00% | 9.353,00 |
| 08.01.2025 | 17,90 | 18,21 | 17,80 | 18,00 | 0,56% | 109.071,00 |
| 07.01.2025 | 18,46 | 18,46 | 17,68 | 17,90 | -3,56% | 19.014,00 |
| 06.01.2025 | 18,62 | 18,82 | 18,36 | 18,56 | 0,76% | 11.743,00 |
| 03.01.2025 | 18,48 | 18,57 | 18,34 | 18,42 | -0,43% | 7.500,00 |
| 02.01.2025 | 18,66 | 18,70 | 18,50 | 18,50 | -0,54% | 3.193,00 |
| 31.12.2024 | 18,52 | 18,68 | 18,45 | 18,60 | 0,43% | 3.880,00 |
| 30.12.2024 | 18,60 | 18,62 | 18,42 | 18,52 | -1,07% | 18.594,00 |
| 27.12.2024 | 18,90 | 18,92 | 18,70 | 18,72 | -0,64% | 5.360,00 |
| 24.12.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,75% | 44,00 |
| 23.12.2024 | 18,78 | 18,82 | 18,60 | 18,70 | -0,32% | 3.978,00 |
| 20.12.2024 | 19,09 | 19,09 | 18,50 | 18,76 | -0,27% | 8.386,00 |
| 19.12.2024 | 18,79 | 18,96 | 18,72 | 18,81 | -1,31% | 9.691,00 |
| 18.12.2024 | 19,20 | 19,38 | 19,04 | 19,06 | -0,73% | 10.137,00 |
| 17.12.2024 | 19,28 | 19,28 | 19,00 | 19,20 | -1,23% | 6.122,00 |
| 16.12.2024 | 19,56 | 19,64 | 19,37 | 19,44 | -0,51% | 8.809,00 |
| 13.12.2024 | 20,00 | 20,00 | 19,52 | 19,54 | -2,54% | 4.462,00 |
| 12.12.2024 | 20,05 | 20,25 | 19,96 | 20,05 | 0,25% | 8.357,00 |
| 11.12.2024 | 20,03 | 20,05 | 19,96 | 20,00 | -0,50% | 9.791,00 |
| 10.12.2024 | 20,85 | 20,90 | 20,03 | 20,10 | -4,51% | 11.071,00 |
| 09.12.2024 | 21,05 | 21,15 | 20,80 | 21,05 | 0,48% | 5.764,00 |
| 06.12.2024 | 20,65 | 21,03 | 20,48 | 20,95 | 0,48% | 6.374,00 |
| 05.12.2024 | 20,75 | 21,00 | 20,75 | 20,85 | 0,97% | 5.174,00 |
| 04.12.2024 | 20,70 | 20,80 | 20,60 | 20,65 | -0,36% | 5.333,00 |
| 03.12.2024 | 20,80 | 20,85 | 20,65 | 20,73 | 0,61% | 6.757,00 |
| 02.12.2024 | 20,65 | 20,85 | 20,55 | 20,60 | -0,12% | 3.077,00 |
| 29.11.2024 | 20,80 | 20,83 | 20,50 | 20,63 | -1,08% | 7.586,00 |
| 28.11.2024 | 21,00 | 21,10 | 20,80 | 20,85 | -0,95% | 13.431,00 |
| 27.11.2024 | 21,20 | 21,40 | 21,00 | 21,05 | -0,94% | 10.173,00 |
| 26.11.2024 | 21,55 | 21,55 | 21,10 | 21,25 | -1,73% | 9.172,00 |
| 25.11.2024 | 21,50 | 21,63 | 21,25 | 21,63 | 1,29% | 27.103,00 |
| 22.11.2024 | 21,23 | 21,45 | 21,15 | 21,35 | 0,05% | 14.637,00 |
| 21.11.2024 | 21,21 | 21,34 | 21,13 | 21,34 | 1,86% | 6.023,00 |
| 20.11.2024 | 20,90 | 21,48 | 20,80 | 20,95 | 1,45% | 29.943,00 |
| 19.11.2024 | 20,98 | 21,00 | 20,60 | 20,65 | -2,25% | 7.439,00 |
| 18.11.2024 | 21,50 | 21,50 | 20,95 | 21,13 | -2,20% | 10.856,00 |
| 15.11.2024 | 21,58 | 21,75 | 21,50 | 21,60 | 0,35% | 18.592,00 |
| 14.11.2024 | 21,00 | 21,55 | 21,00 | 21,53 | 1,89% | 4.380,00 |
| 13.11.2024 | 21,30 | 21,30 | 20,95 | 21,13 | -0,59% | 18.610,00 |
| 12.11.2024 | 21,40 | 21,40 | 21,18 | 21,25 | -0,93% | 5.724,00 |
| 11.11.2024 | 21,30 | 21,83 | 21,15 | 21,45 | 1,42% | 8.382,00 |
| 08.11.2024 | 21,20 | 21,35 | 21,10 | 21,15 | -0,94% | 3.270,00 |
| 07.11.2024 | 20,95 | 21,40 | 20,95 | 21,35 | 1,67% | 4.323,00 |
| 06.11.2024 | 21,10 | 21,10 | 20,68 | 21,00 | 2,82% | 8.691,00 |
| 05.11.2024 | 20,60 | 20,75 | 20,40 | 20,43 | -1,57% | 26.535,00 |
| 04.11.2024 | 20,55 | 20,80 | 20,55 | 20,75 | 0,61% | 8.189,00 |
| 01.11.2024 | 20,53 | 20,75 | 20,30 | 20,63 | 2,10% | 17.291,00 |
| 31.10.2024 | 20,40 | 20,40 | 19,86 | 20,20 | -2,65% | 8.382,00 |
| 30.10.2024 | 20,30 | 20,85 | 20,15 | 20,75 | 2,22% | 23.051,00 |
| 29.10.2024 | 20,03 | 20,55 | 20,03 | 20,30 | 0,50% | 20.037,00 |
| 28.10.2024 | 20,20 | 20,30 | 20,10 | 20,20 | 0,50% | 8.281,00 |
| 25.10.2024 | 19,97 | 20,25 | 19,97 | 20,10 | 0,25% | 17.144,00 |
| 24.10.2024 | 20,00 | 20,10 | 19,92 | 20,05 | 0,55% | 5.394,00 |
| 23.10.2024 | 20,25 | 20,28 | 19,90 | 19,94 | -1,77% | 8.072,00 |
| 22.10.2024 | 20,15 | 20,33 | 20,10 | 20,30 | 0,74% | 9.157,00 |
| 21.10.2024 | 20,40 | 20,45 | 20,10 | 20,15 | -1,47% | 8.028,00 |
| 18.10.2024 | 20,25 | 20,58 | 20,25 | 20,45 | 2,00% | 7.338,00 |
| 17.10.2024 | 20,00 | 20,20 | 19,86 | 20,05 | 0,65% | 7.977,00 |
| 16.10.2024 | 19,70 | 20,23 | 19,68 | 19,92 | 0,76% | 13.063,00 |
| 15.10.2024 | 19,71 | 19,89 | 19,71 | 19,77 | 0,41% | 12.146,00 |
| 14.10.2024 | 19,84 | 19,87 | 19,64 | 19,69 | -0,05% | 4.270,00 |
| 11.10.2024 | 19,80 | 19,83 | 19,68 | 19,70 | 0,20% | 9.810,00 |
| 10.10.2024 | 20,15 | 20,20 | 19,59 | 19,66 | -1,50% | 5.375,00 |
| 09.10.2024 | 19,96 | 20,05 | 19,90 | 19,96 | 1,42% | 16.518,00 |