£18,362
1,79%
Echtzeit-Aktienkurs HILL + SMITH HLDGS LS-,25
Bid:
Ask:
Aktienkurse zur HILL + SMITH HLDGS LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 18,46 | 18,70 | 18,36 | 18,58 | 1,64% | 15.190,00 |
| 23.05.2025 | 18,04 | 18,36 | 17,90 | 18,28 | 0,66% | 27.242,00 |
| 22.05.2025 | 18,98 | 18,98 | 17,74 | 18,16 | -4,82% | 36.400,00 |
| 21.05.2025 | 19,40 | 19,40 | 19,08 | 19,08 | -1,55% | 32.594,00 |
| 20.05.2025 | 19,12 | 19,46 | 19,12 | 19,38 | 1,15% | 19.372,00 |
| 19.05.2025 | 19,06 | 19,26 | 18,90 | 19,16 | -0,83% | 2.667,00 |
| 16.05.2025 | 19,48 | 19,58 | 19,30 | 19,32 | -0,92% | 8.413,00 |
| 15.05.2025 | 19,45 | 19,50 | 19,29 | 19,50 | 0,72% | 7.038,00 |
| 14.05.2025 | 19,10 | 19,48 | 19,10 | 19,36 | 0,10% | 9.003,00 |
| 13.05.2025 | 19,12 | 19,34 | 19,08 | 19,34 | 1,15% | 5.946,00 |
| 12.05.2025 | 18,52 | 19,15 | 18,44 | 19,12 | 4,60% | 27.974,00 |
| 09.05.2025 | 18,46 | 18,46 | 18,11 | 18,28 | -0,54% | 30.619,00 |
| 08.05.2025 | 18,30 | 18,50 | 18,18 | 18,38 | 1,21% | 32.157,00 |
| 07.05.2025 | 18,06 | 18,22 | 18,00 | 18,16 | 0,00% | 20.996,00 |
| 06.05.2025 | 18,24 | 18,28 | 18,10 | 18,16 | -1,13% | 19.567,00 |
| 05.05.2025 | 18,18 | 18,37 | 18,18 | 18,37 | 0,42% | - |
| 02.05.2025 | 17,82 | 18,40 | 17,82 | 18,29 | 2,18% | 24.373,00 |
| 01.05.2025 | 18,00 | 18,04 | 17,84 | 17,90 | 0,45% | 12.419,00 |
| 30.04.2025 | 17,78 | 17,92 | 17,64 | 17,82 | 0,79% | 17.405,00 |
| 29.04.2025 | 17,84 | 17,84 | 17,68 | 17,68 | -0,23% | 14.152,00 |
| 28.04.2025 | 17,72 | 18,00 | 17,72 | 17,72 | 0,68% | 18.081,00 |
| 25.04.2025 | 17,56 | 17,68 | 17,44 | 17,60 | 0,80% | 4.765,00 |
| 24.04.2025 | 17,26 | 17,48 | 17,16 | 17,46 | 0,34% | 15.111,00 |
| 23.04.2025 | 17,20 | 17,62 | 17,06 | 17,40 | 2,96% | 16.639,00 |
| 22.04.2025 | 16,84 | 17,02 | 16,77 | 16,90 | -0,71% | 14.636,00 |
| 17.04.2025 | 16,82 | 17,02 | 16,80 | 17,02 | 0,83% | 11.317,00 |
| 16.04.2025 | 16,98 | 16,98 | 16,78 | 16,88 | -1,17% | 8.989,00 |
| 15.04.2025 | 16,88 | 17,14 | 16,88 | 17,08 | 1,91% | 8.701,00 |
| 14.04.2025 | 16,34 | 16,78 | 16,34 | 16,76 | 3,20% | 3.466,00 |
| 11.04.2025 | 16,54 | 16,70 | 16,08 | 16,24 | -1,58% | 29.319,00 |
| 10.04.2025 | 16,74 | 16,74 | 16,20 | 16,50 | 8,13% | 17.708,00 |
| 09.04.2025 | 15,50 | 15,71 | 15,08 | 15,26 | -3,54% | 14.293,00 |
| 08.04.2025 | 15,42 | 16,06 | 15,42 | 15,82 | 3,26% | 24.928,00 |
| 07.04.2025 | 15,18 | 16,00 | 14,62 | 15,32 | -2,79% | 21.059,00 |
| 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 |