£18,886
0,40%
Echtzeit-Aktienkurs HILL + SMITH HLDGS LS-,25
Bid:
Ask:
Aktienkurse zur HILL + SMITH HLDGS LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 19,86 | 19,91 | 19,68 | 19,68 | -1,11% | 19.036,00 |
| 07.10.2024 | 20,10 | 20,15 | 19,86 | 19,90 | -1,73% | 14.156,00 |
| 04.10.2024 | 19,86 | 20,35 | 19,76 | 20,25 | 2,38% | 6.978,00 |
| 03.10.2024 | 19,82 | 19,90 | 19,74 | 19,78 | -0,70% | 13.007,00 |
| 02.10.2024 | 20,30 | 20,30 | 19,92 | 19,92 | -1,87% | 3.739,00 |
| 01.10.2024 | 20,55 | 20,55 | 20,13 | 20,30 | -0,85% | 5.558,00 |
| 30.09.2024 | 20,78 | 20,80 | 20,45 | 20,48 | -1,33% | 7.694,00 |
| 27.09.2024 | 20,95 | 20,95 | 20,73 | 20,75 | -0,12% | 4.858,00 |
| 26.09.2024 | 20,35 | 20,95 | 20,35 | 20,78 | 3,62% | 6.425,00 |
| 25.09.2024 | 20,40 | 20,45 | 20,05 | 20,05 | -1,96% | 4.735,00 |
| 24.09.2024 | 20,25 | 20,45 | 20,25 | 20,45 | 0,25% | 11.906,00 |
| 23.09.2024 | 20,35 | 20,40 | 20,20 | 20,40 | 0,00% | 2.114,00 |
| 20.09.2024 | 20,83 | 21,05 | 20,40 | 20,40 | -2,63% | 16.452,00 |
| 19.09.2024 | 20,65 | 21,00 | 20,40 | 20,95 | 3,46% | 48.226,00 |
| 18.09.2024 | 20,40 | 20,50 | 20,18 | 20,25 | -1,82% | 3.326,00 |
| 17.09.2024 | 20,60 | 20,80 | 20,55 | 20,63 | 0,61% | 9.628,00 |
| 16.09.2024 | 20,43 | 20,60 | 20,40 | 20,50 | 0,49% | 4.876,00 |
| 13.09.2024 | 20,18 | 20,45 | 20,18 | 20,40 | 0,12% | 24.248,00 |
| 12.09.2024 | 20,20 | 20,45 | 20,10 | 20,38 | 1,37% | 20.881,00 |
| 11.09.2024 | 20,10 | 20,20 | 19,94 | 20,10 | -0,99% | 9.250,00 |
| 10.09.2024 | 20,20 | 20,50 | 20,15 | 20,30 | 1,37% | 16.634,00 |
| 09.09.2024 | 20,00 | 20,03 | 19,88 | 20,03 | 0,33% | 14.263,00 |
| 06.09.2024 | 20,43 | 20,50 | 19,94 | 19,96 | -3,11% | 11.013,00 |
| 05.09.2024 | 20,65 | 20,80 | 20,45 | 20,60 | -0,84% | 21.735,00 |
| 04.09.2024 | 20,65 | 20,90 | 20,55 | 20,78 | -0,84% | 15.633,00 |
| 03.09.2024 | 21,23 | 21,45 | 20,75 | 20,95 | -1,64% | 8.681,00 |
| 02.09.2024 | 21,25 | 21,35 | 21,15 | 21,30 | 0,00% | 4.460,00 |
| 30.08.2024 | 21,40 | 21,50 | 21,30 | 21,30 | -0,58% | 8.401,00 |
| 29.08.2024 | 21,00 | 21,55 | 21,00 | 21,43 | 1,78% | 11.786,00 |
| 28.08.2024 | 21,20 | 21,30 | 21,00 | 21,05 | 0,00% | 13.372,00 |
| 27.08.2024 | 20,95 | 21,13 | 20,95 | 21,05 | 0,35% | 4.376,00 |
| 26.08.2024 | 20,95 | 21,05 | 20,95 | 20,98 | 0,37% | - |
| 23.08.2024 | 20,85 | 20,90 | 20,63 | 20,90 | 0,72% | 2.946,00 |
| 22.08.2024 | 20,70 | 21,00 | 20,70 | 20,75 | -0,72% | 2.300,00 |
| 21.08.2024 | 20,80 | 21,10 | 20,75 | 20,90 | 0,00% | 8.282,00 |
| 20.08.2024 | 20,90 | 20,98 | 20,85 | 20,90 | 0,12% | 7.677,00 |
| 19.08.2024 | 20,80 | 20,90 | 20,75 | 20,88 | 0,48% | 12.474,00 |
| 16.08.2024 | 20,85 | 20,95 | 20,70 | 20,78 | -0,84% | 6.355,00 |
| 15.08.2024 | 20,55 | 21,00 | 20,55 | 20,95 | 2,20% | 4.681,00 |
| 14.08.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 1,49% | 18.864,00 |
| 13.08.2024 | 19,88 | 20,25 | 19,52 | 20,20 | 1,15% | 14.753,00 |
| 12.08.2024 | 20,50 | 20,60 | 19,90 | 19,97 | -1,38% | 7.723,00 |
| 09.08.2024 | 21,18 | 21,50 | 20,25 | 20,25 | -5,15% | 13.152,00 |
| 08.08.2024 | 21,00 | 21,60 | 20,19 | 21,35 | -1,16% | 11.974,00 |
| 07.08.2024 | 21,63 | 21,95 | 21,45 | 21,60 | 0,93% | 9.081,00 |
| 06.08.2024 | 21,45 | 21,58 | 21,20 | 21,40 | 2,39% | 11.341,00 |
| 05.08.2024 | 21,30 | 21,75 | 20,60 | 20,90 | -4,35% | 24.592,00 |