£21,978
1,40%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 21,55 | 21,80 | 21,40 | 21,68 | 0,58% | 15.933,00 |
| 17.12.2025 | 21,90 | 22,00 | 21,50 | 21,55 | -0,46% | 8.697,00 |
| 16.12.2025 | 21,85 | 22,03 | 21,65 | 21,65 | -0,69% | 11.470,00 |
| 15.12.2025 | 21,95 | 22,15 | 21,65 | 21,80 | 0,00% | 25.169,00 |
| 12.12.2025 | 21,90 | 22,15 | 21,80 | 21,80 | -0,68% | 14.443,00 |
| 11.12.2025 | 22,30 | 22,30 | 21,90 | 21,95 | -0,90% | 13.891,00 |
| 10.12.2025 | 21,98 | 22,50 | 21,98 | 22,15 | -1,12% | 17.959,00 |
| 09.12.2025 | 22,15 | 22,50 | 22,15 | 22,40 | 0,67% | 25.673,00 |
| 08.12.2025 | 22,65 | 22,65 | 22,25 | 22,25 | -1,33% | 5.570,00 |
| 05.12.2025 | 22,75 | 22,75 | 22,50 | 22,55 | -0,66% | 11.753,00 |
| 04.12.2025 | 22,60 | 22,85 | 22,60 | 22,70 | 0,00% | 9.628,00 |
| 03.12.2025 | 22,60 | 22,75 | 22,55 | 22,70 | 0,67% | 29.278,00 |
| 02.12.2025 | 22,33 | 22,55 | 22,30 | 22,55 | 0,89% | 10.218,00 |
| 01.12.2025 | 22,25 | 22,40 | 22,15 | 22,35 | -0,22% | 36.576,00 |
| 28.11.2025 | 22,30 | 22,45 | 22,10 | 22,40 | 1,13% | 12.896,00 |
| 27.11.2025 | 21,75 | 22,28 | 21,75 | 22,15 | 0,91% | 17.596,00 |
| 26.11.2025 | 22,10 | 22,35 | 21,95 | 21,95 | 0,00% | 18.757,00 |
| 25.11.2025 | 21,75 | 22,05 | 21,50 | 21,95 | 1,39% | 14.211,00 |
| 24.11.2025 | 21,45 | 21,95 | 21,45 | 21,65 | 1,64% | 36.297,00 |
| 21.11.2025 | 21,15 | 21,45 | 21,15 | 21,30 | -0,47% | 10.834,00 |
| 20.11.2025 | 21,55 | 21,85 | 21,40 | 21,40 | 0,35% | 40.637,00 |
| 19.11.2025 | 20,95 | 21,45 | 20,80 | 21,33 | 2,90% | 14.404,00 |
| 18.11.2025 | 21,00 | 21,10 | 20,60 | 20,73 | -2,93% | 17.044,00 |
| 17.11.2025 | 21,25 | 21,48 | 21,23 | 21,35 | -0,23% | 21.595,00 |
| 14.11.2025 | 21,18 | 21,45 | 21,05 | 21,40 | 0,00% | 20.182,00 |
| 13.11.2025 | 21,65 | 21,65 | 21,35 | 21,40 | -0,93% | 12.068,00 |
| 12.11.2025 | 21,45 | 21,90 | 21,45 | 21,60 | 0,47% | 14.592,00 |
| 11.11.2025 | 21,55 | 21,60 | 21,40 | 21,50 | 0,70% | 9.390,00 |
| 10.11.2025 | 21,20 | 21,35 | 21,00 | 21,35 | 2,89% | 10.444,00 |
| 07.11.2025 | 21,43 | 21,50 | 20,75 | 20,75 | -2,12% | 18.854,00 |
| 06.11.2025 | 21,93 | 22,05 | 21,20 | 21,20 | -2,97% | 20.583,00 |
| 05.11.2025 | 21,20 | 21,85 | 21,20 | 21,85 | 1,16% | 21.685,00 |
| 04.11.2025 | 21,55 | 21,70 | 21,28 | 21,60 | -0,46% | 26.140,00 |
| 03.11.2025 | 21,60 | 21,80 | 21,40 | 21,70 | 0,23% | 10.117,00 |
| 31.10.2025 | 21,58 | 21,78 | 21,58 | 21,65 | 0,23% | 19.610,00 |
| 30.10.2025 | 21,60 | 21,80 | 21,55 | 21,60 | -0,92% | 15.999,00 |
| 29.10.2025 | 21,85 | 22,05 | 21,73 | 21,80 | -0,34% | 22.708,00 |
| 28.10.2025 | 21,60 | 21,95 | 21,48 | 21,88 | 0,57% | 27.356,00 |
| 27.10.2025 | 21,95 | 22,05 | 21,60 | 21,75 | -0,80% | 11.851,00 |
| 24.10.2025 | 21,65 | 21,95 | 21,55 | 21,93 | 1,04% | 11.031,00 |
| 23.10.2025 | 22,25 | 22,25 | 21,60 | 21,70 | -1,25% | 33.953,00 |
| 22.10.2025 | 21,35 | 22,10 | 21,35 | 21,98 | 3,05% | 24.791,00 |
| 21.10.2025 | 21,15 | 21,33 | 21,08 | 21,33 | 0,47% | 11.170,00 |
| 20.10.2025 | 20,68 | 21,23 | 20,68 | 21,23 | 3,54% | 12.343,00 |
| 17.10.2025 | 20,40 | 20,85 | 20,25 | 20,50 | -1,68% | 18.464,00 |
| 16.10.2025 | 21,10 | 21,10 | 20,63 | 20,85 | -1,42% | 26.112,00 |
| 15.10.2025 | 21,10 | 21,28 | 20,90 | 21,15 | 0,71% | 55.130,00 |
| 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 |