£15,865
-3,61%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,28 | 16,36 | 15,46 | 15,76 | -4,25% | 20.168,00 |
| 03.04.2025 | 17,24 | 17,52 | 16,39 | 16,46 | -5,18% | 20.614,00 |
| 02.04.2025 | 17,16 | 17,36 | 16,90 | 17,36 | 0,58% | 64.722,00 |
| 01.04.2025 | 17,62 | 17,62 | 17,22 | 17,26 | -1,37% | 19.385,00 |
| 31.03.2025 | 18,21 | 18,21 | 17,48 | 17,50 | -2,99% | 14.161,00 |
| 28.03.2025 | 18,45 | 18,50 | 18,00 | 18,04 | -2,38% | 15.164,00 |
| 27.03.2025 | 18,98 | 19,00 | 18,42 | 18,48 | -3,95% | 6.713,00 |
| 26.03.2025 | 19,25 | 19,45 | 19,14 | 19,24 | -0,10% | 22.643,00 |
| 25.03.2025 | 19,12 | 19,26 | 19,06 | 19,26 | 0,84% | 25.619,00 |
| 24.03.2025 | 19,03 | 19,16 | 18,86 | 19,10 | 0,95% | 11.405,00 |
| 21.03.2025 | 19,36 | 19,36 | 18,91 | 18,92 | -2,67% | 15.503,00 |
| 20.03.2025 | 19,46 | 19,50 | 19,22 | 19,44 | 0,10% | 16.093,00 |
| 19.03.2025 | 19,14 | 19,42 | 18,96 | 19,42 | 1,41% | 39.223,00 |
| 18.03.2025 | 19,16 | 19,40 | 19,14 | 19,15 | -0,26% | 46.038,00 |
| 17.03.2025 | 19,13 | 19,32 | 18,98 | 19,20 | 1,53% | 17.115,00 |
| 14.03.2025 | 18,46 | 19,00 | 18,46 | 18,91 | 2,22% | 20.876,00 |
| 13.03.2025 | 18,65 | 19,00 | 18,37 | 18,50 | -0,86% | 27.302,00 |
| 12.03.2025 | 18,72 | 19,76 | 18,55 | 18,66 | 7,18% | 31.083,00 |
| 11.03.2025 | 17,96 | 18,02 | 17,38 | 17,41 | -3,39% | 27.180,00 |
| 10.03.2025 | 18,94 | 18,94 | 17,98 | 18,02 | -4,76% | 11.699,00 |
| 07.03.2025 | 18,74 | 18,94 | 18,62 | 18,92 | 0,00% | 9.084,00 |
| 06.03.2025 | 18,80 | 18,94 | 18,62 | 18,92 | 1,18% | 31.217,00 |
| 05.03.2025 | 18,68 | 19,12 | 18,62 | 18,70 | 1,52% | 22.795,00 |
| 04.03.2025 | 19,14 | 19,14 | 18,42 | 18,42 | -4,46% | 6.406,00 |
| 03.03.2025 | 19,16 | 19,46 | 19,06 | 19,28 | 0,84% | 12.884,00 |
| 28.02.2025 | 19,12 | 19,18 | 18,84 | 19,12 | 0,21% | 50.119,00 |
| 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 |