£21,361
1,72%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,75 | 21,00 | 20,55 | 21,00 | -0,71% | 10.092,00 |
| 13.10.2025 | 20,93 | 21,30 | 20,93 | 21,15 | 1,68% | 16.171,00 |
| 10.10.2025 | 20,95 | 21,30 | 20,80 | 20,80 | -0,24% | 22.978,00 |
| 09.10.2025 | 21,15 | 21,30 | 20,75 | 20,85 | -1,18% | 25.505,00 |
| 08.10.2025 | 21,05 | 21,28 | 21,00 | 21,10 | 0,36% | 11.974,00 |
| 07.10.2025 | 20,95 | 21,15 | 20,93 | 21,03 | -0,47% | 13.755,00 |
| 06.10.2025 | 20,78 | 21,20 | 20,78 | 21,13 | 1,08% | 18.809,00 |
| 03.10.2025 | 20,80 | 20,95 | 20,75 | 20,90 | 1,46% | 10.916,00 |
| 02.10.2025 | 20,85 | 20,90 | 20,58 | 20,60 | -0,96% | 18.937,00 |
| 01.10.2025 | 20,30 | 20,95 | 20,23 | 20,80 | 2,72% | 26.478,00 |
| 30.09.2025 | 20,35 | 20,50 | 20,10 | 20,25 | -0,37% | 14.955,00 |
| 29.09.2025 | 20,25 | 20,40 | 20,20 | 20,33 | 0,62% | 8.198,00 |
| 26.09.2025 | 20,38 | 20,38 | 20,08 | 20,20 | -0,12% | 9.242,00 |
| 25.09.2025 | 20,18 | 20,35 | 20,18 | 20,23 | -0,61% | 6.805,00 |
| 24.09.2025 | 20,60 | 20,78 | 20,35 | 20,35 | -2,63% | 3.539,00 |
| 23.09.2025 | 20,85 | 21,03 | 20,85 | 20,90 | 1,46% | 14.734,00 |
| 22.09.2025 | 20,55 | 20,85 | 20,50 | 20,60 | -0,48% | 11.246,00 |
| 19.09.2025 | 20,85 | 20,85 | 20,63 | 20,70 | 0,00% | 4.871,00 |
| 18.09.2025 | 20,75 | 21,00 | 20,70 | 20,70 | -0,96% | 11.253,00 |
| 17.09.2025 | 20,75 | 20,95 | 20,60 | 20,90 | 1,46% | 22.304,00 |
| 16.09.2025 | 20,90 | 21,20 | 20,60 | 20,60 | -1,55% | 9.803,00 |
| 15.09.2025 | 21,20 | 21,25 | 20,85 | 20,93 | -1,06% | 8.157,00 |
| 12.09.2025 | 21,35 | 21,43 | 21,10 | 21,15 | -1,66% | 2.592,00 |
| 11.09.2025 | 21,31 | 21,53 | 21,22 | 21,51 | 0,96% | - |
| 10.09.2025 | 21,30 | 21,36 | 21,24 | 21,30 | -0,30% | - |
| 09.09.2025 | 21,94 | 21,94 | 21,37 | 21,37 | -1,90% | - |
| 08.09.2025 | 21,69 | 21,78 | 21,67 | 21,78 | 2,14% | - |
| 05.09.2025 | 21,00 | 21,55 | 21,00 | 21,33 | 1,67% | 20.577,00 |
| 04.09.2025 | 20,95 | 21,15 | 20,78 | 20,98 | 0,60% | 15.287,00 |
| 03.09.2025 | 20,75 | 21,00 | 20,60 | 20,85 | 0,97% | 20.550,00 |
| 02.09.2025 | 21,35 | 21,35 | 20,63 | 20,65 | -3,50% | 29.638,00 |
| 01.09.2025 | 21,10 | 21,40 | 20,95 | 21,40 | 1,06% | 14.116,00 |
| 29.08.2025 | 21,50 | 21,50 | 21,15 | 21,18 | -1,28% | 6.892,00 |
| 28.08.2025 | 21,50 | 21,65 | 21,40 | 21,45 | 0,23% | 9.848,00 |
| 27.08.2025 | 21,90 | 21,90 | 21,30 | 21,40 | -1,61% | 25.934,00 |
| 26.08.2025 | 21,70 | 21,95 | 21,55 | 21,75 | -0,83% | 17.663,00 |
| 25.08.2025 | 21,93 | 21,94 | 21,92 | 21,93 | 0,03% | - |
| 22.08.2025 | 21,80 | 21,95 | 21,60 | 21,93 | 0,80% | 20.268,00 |
| 21.08.2025 | 21,35 | 21,75 | 21,35 | 21,75 | 1,87% | 15.807,00 |
| 20.08.2025 | 21,18 | 21,40 | 21,10 | 21,35 | 0,23% | 15.151,00 |
| 19.08.2025 | 21,30 | 21,45 | 21,10 | 21,30 | 1,19% | 16.376,00 |
| 18.08.2025 | 21,68 | 21,68 | 20,90 | 21,05 | -2,43% | 24.805,00 |
| 15.08.2025 | 21,70 | 21,85 | 21,50 | 21,58 | -0,35% | 9.473,00 |
| 14.08.2025 | 21,05 | 21,75 | 21,05 | 21,65 | 1,17% | 20.888,00 |
| 13.08.2025 | 20,35 | 22,53 | 20,01 | 21,40 | 8,41% | 51.101,00 |
| 12.08.2025 | 19,70 | 19,82 | 19,56 | 19,74 | 1,02% | 17.951,00 |
| 11.08.2025 | 19,77 | 19,83 | 19,52 | 19,54 | -1,61% | 15.679,00 |
| 08.08.2025 | 19,86 | 20,15 | 19,74 | 19,86 | -1,80% | 10.919,00 |
| 07.08.2025 | 20,00 | 20,35 | 20,00 | 20,23 | 1,13% | 10.326,00 |
| 06.08.2025 | 20,20 | 20,35 | 19,88 | 20,00 | -1,23% | 18.856,00 |
| 05.08.2025 | 20,23 | 20,45 | 20,15 | 20,25 | 0,75% | 18.594,00 |
| 04.08.2025 | 20,10 | 20,20 | 19,89 | 20,10 | 0,00% | 18.577,00 |
| 01.08.2025 | 20,45 | 20,60 | 19,82 | 20,10 | -1,71% | 27.441,00 |
| 31.07.2025 | 20,40 | 20,55 | 20,25 | 20,45 | 0,49% | 13.714,00 |
| 30.07.2025 | 19,98 | 20,55 | 19,98 | 20,35 | 1,37% | 22.313,00 |
| 29.07.2025 | 19,89 | 20,45 | 19,89 | 20,08 | -0,37% | 70.216,00 |
| 28.07.2025 | 20,45 | 20,65 | 20,05 | 20,15 | -0,74% | 44.912,00 |
| 25.07.2025 | 19,99 | 20,35 | 19,98 | 20,30 | 1,00% | 22.993,00 |
| 24.07.2025 | 20,05 | 20,30 | 19,94 | 20,10 | 1,01% | 48.019,00 |
| 23.07.2025 | 19,81 | 19,92 | 19,76 | 19,90 | 0,86% | 23.334,00 |
| 22.07.2025 | 19,66 | 19,78 | 19,42 | 19,73 | 0,05% | 18.147,00 |
| 21.07.2025 | 19,54 | 19,91 | 19,48 | 19,72 | 0,97% | 15.665,00 |
| 18.07.2025 | 19,52 | 19,60 | 19,38 | 19,53 | 0,36% | 10.777,00 |
| 17.07.2025 | 19,33 | 19,47 | 19,33 | 19,46 | 2,09% | 11.307,00 |
| 16.07.2025 | 19,23 | 19,40 | 19,02 | 19,06 | -1,04% | 15.676,00 |
| 15.07.2025 | 19,14 | 19,44 | 19,10 | 19,26 | 0,94% | 11.845,00 |
| 14.07.2025 | 18,86 | 19,08 | 18,76 | 19,08 | 0,63% | 11.955,00 |
| 11.07.2025 | 19,12 | 19,18 | 18,84 | 18,96 | -0,94% | 19.476,00 |
| 10.07.2025 | 18,39 | 19,20 | 18,39 | 19,14 | 5,40% | 33.503,00 |
| 09.07.2025 | 18,28 | 18,46 | 18,04 | 18,16 | -0,55% | 37.711,00 |
| 08.07.2025 | 18,06 | 18,27 | 18,03 | 18,26 | 1,11% | 27.599,00 |
| 07.07.2025 | 18,08 | 18,21 | 18,02 | 18,06 | 0,22% | 4.821,00 |
| 04.07.2025 | 18,14 | 18,16 | 18,00 | 18,02 | -0,44% | 26.100,00 |
| 03.07.2025 | 18,14 | 18,49 | 18,07 | 18,10 | -0,77% | 28.725,00 |
| 02.07.2025 | 18,02 | 18,30 | 18,02 | 18,24 | 1,11% | 30.787,00 |
| 01.07.2025 | 18,06 | 18,06 | 17,64 | 18,04 | 0,33% | 82.136,00 |
| 30.06.2025 | 18,00 | 18,16 | 17,82 | 17,98 | -0,77% | 35.733,00 |
| 27.06.2025 | 17,80 | 18,12 | 17,80 | 18,12 | 3,25% | 23.113,00 |
| 26.06.2025 | 17,20 | 17,69 | 17,16 | 17,55 | 2,39% | 28.705,00 |
| 25.06.2025 | 17,10 | 17,18 | 17,03 | 17,14 | 0,76% | 15.066,00 |
| 24.06.2025 | 16,78 | 17,04 | 16,74 | 17,01 | 2,35% | 17.570,00 |
| 23.06.2025 | 16,60 | 16,68 | 16,54 | 16,62 | 0,73% | 25.754,00 |
| 20.06.2025 | 16,52 | 16,74 | 16,50 | 16,50 | 0,36% | 9.364,00 |
| 19.06.2025 | 16,40 | 16,62 | 16,35 | 16,44 | -0,84% | 20.158,00 |
| 18.06.2025 | 16,75 | 16,76 | 16,52 | 16,58 | -0,72% | 29.285,00 |
| 17.06.2025 | 16,89 | 16,89 | 16,60 | 16,70 | -0,95% | 23.533,00 |
| 16.06.2025 | 16,94 | 17,07 | 16,76 | 16,86 | 0,24% | 18.397,00 |
| 13.06.2025 | 16,84 | 16,90 | 16,72 | 16,82 | -1,29% | 7.895,00 |
| 12.06.2025 | 16,98 | 17,14 | 16,88 | 17,04 | -0,93% | 21.000,00 |
| 11.06.2025 | 17,32 | 17,58 | 17,20 | 17,20 | -1,71% | 5.607,00 |
| 10.06.2025 | 17,69 | 17,72 | 17,50 | 17,50 | -1,07% | 6.075,00 |
| 09.06.2025 | 17,92 | 17,98 | 17,60 | 17,69 | -1,61% | 11.600,00 |
| 06.06.2025 | 18,00 | 18,08 | 17,94 | 17,98 | -1,32% | 7.270,00 |
| 05.06.2025 | 18,65 | 18,66 | 18,22 | 18,22 | -2,57% | 14.937,00 |
| 04.06.2025 | 18,46 | 18,80 | 18,44 | 18,70 | 0,86% | 18.462,00 |
| 03.06.2025 | 18,53 | 18,68 | 18,45 | 18,54 | 0,11% | 7.430,00 |
| 02.06.2025 | 18,14 | 18,64 | 18,14 | 18,52 | 0,11% | 33.033,00 |
| 30.05.2025 | 18,32 | 18,54 | 18,22 | 18,50 | 0,00% | 32.501,00 |
| 29.05.2025 | 18,76 | 18,93 | 18,48 | 18,50 | -1,96% | 39.650,00 |
| 28.05.2025 | 18,58 | 18,90 | 18,58 | 18,87 | 1,56% | 22.805,00 |