£29,425
1,91%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 28,50 | 29,03 | 28,28 | 28,88 | 1,14% | 44.389,00 |
| 29.07.2026 | 29,75 | 29,75 | 28,40 | 28,55 | -3,63% | 25.753,00 |
| 28.07.2026 | 29,90 | 30,00 | 29,43 | 29,63 | -0,92% | 73.335,00 |
| 27.07.2026 | 30,50 | 30,50 | 29,85 | 29,90 | -1,32% | 27.134,00 |
| 24.07.2026 | 30,45 | 31,03 | 30,18 | 30,30 | -1,14% | 49.725,00 |
| 23.07.2026 | 30,13 | 31,45 | 30,05 | 30,65 | 1,32% | 64.203,00 |
| 22.07.2026 | 30,00 | 30,50 | 29,80 | 30,25 | 0,67% | 45.353,00 |
| 21.07.2026 | 29,70 | 30,20 | 29,55 | 30,05 | 2,39% | 33.046,00 |
| 20.07.2026 | 29,70 | 30,15 | 29,33 | 29,35 | -1,51% | 49.945,00 |
| 17.07.2026 | 29,70 | 29,95 | 29,55 | 29,80 | -0,33% | 51.480,00 |
| 16.07.2026 | 29,80 | 30,00 | 29,55 | 29,90 | 0,67% | 36.967,00 |
| 15.07.2026 | 29,35 | 29,73 | 29,20 | 29,70 | 1,19% | 56.830,00 |
| 14.07.2026 | 29,00 | 29,40 | 28,80 | 29,35 | 1,38% | 25.553,00 |
| 13.07.2026 | 29,28 | 29,28 | 28,65 | 28,95 | -0,69% | 59.213,00 |
| 10.07.2026 | 28,80 | 29,25 | 28,73 | 29,15 | 2,01% | 56.829,00 |
| 09.07.2026 | 27,80 | 28,63 | 27,80 | 28,58 | 1,60% | 52.200,00 |
| 08.07.2026 | 27,95 | 28,25 | 27,55 | 28,13 | -0,44% | 80.876,00 |
| 07.07.2026 | 28,40 | 28,53 | 28,10 | 28,25 | -0,44% | 47.925,00 |
| 06.07.2026 | 28,45 | 28,50 | 27,95 | 28,38 | -0,61% | 17.832,00 |
| 03.07.2026 | 28,48 | 28,58 | 28,20 | 28,55 | 1,60% | 15.120,00 |
| 02.07.2026 | 27,80 | 28,33 | 27,55 | 28,10 | 0,54% | 33.083,00 |
| 01.07.2026 | 27,33 | 28,00 | 27,30 | 27,95 | 1,08% | 34.506,00 |
| 30.06.2026 | 27,63 | 27,85 | 27,45 | 27,65 | 0,55% | 30.718,00 |
| 29.06.2026 | 27,60 | 28,08 | 27,35 | 27,50 | -0,90% | 44.714,00 |
| 26.06.2026 | 27,55 | 27,78 | 27,15 | 27,75 | 0,82% | 40.537,00 |
| 25.06.2026 | 27,75 | 28,25 | 27,30 | 27,53 | -1,34% | 46.357,00 |
| 24.06.2026 | 28,00 | 28,20 | 27,60 | 27,90 | -0,53% | 18.273,00 |
| 23.06.2026 | 28,23 | 28,23 | 27,55 | 28,05 | -1,84% | 18.982,00 |
| 22.06.2026 | 28,65 | 28,65 | 28,40 | 28,58 | -0,44% | 14.053,00 |
| 19.06.2026 | 28,80 | 28,93 | 28,45 | 28,70 | -0,17% | 23.214,00 |
| 18.06.2026 | 28,40 | 28,93 | 28,35 | 28,75 | 1,05% | 25.240,00 |
| 17.06.2026 | 28,60 | 28,68 | 28,00 | 28,45 | 0,26% | 56.040,00 |
| 16.06.2026 | 28,40 | 28,40 | 28,15 | 28,38 | 0,53% | 21.415,00 |
| 15.06.2026 | 28,50 | 28,90 | 28,15 | 28,23 | -0,79% | 25.566,00 |
| 12.06.2026 | 27,55 | 28,70 | 27,55 | 28,45 | 3,08% | 31.469,00 |
| 11.06.2026 | 27,60 | 27,98 | 27,43 | 27,60 | -0,36% | 35.581,00 |
| 10.06.2026 | 27,55 | 27,98 | 27,15 | 27,70 | -0,18% | 26.606,00 |
| 09.06.2026 | 27,75 | 28,40 | 27,70 | 27,75 | -0,36% | 30.629,00 |
| 08.06.2026 | 27,60 | 28,00 | 27,58 | 27,85 | -0,80% | 39.102,00 |
| 05.06.2026 | 27,75 | 28,33 | 27,75 | 28,08 | 1,35% | 30.789,00 |
| 04.06.2026 | 27,48 | 27,80 | 27,33 | 27,70 | 0,91% | 31.677,00 |
| 03.06.2026 | 27,20 | 27,58 | 27,03 | 27,45 | 0,46% | 28.048,00 |
| 02.06.2026 | 27,35 | 27,73 | 27,20 | 27,33 | 1,20% | 27.651,00 |
| 01.06.2026 | 27,58 | 27,58 | 26,80 | 27,00 | -2,17% | 46.598,00 |
| 29.05.2026 | 27,60 | 27,85 | 27,50 | 27,60 | -0,63% | 62.231,00 |
| 28.05.2026 | 27,60 | 28,05 | 27,55 | 27,78 | -0,98% | 35.430,00 |
| 27.05.2026 | 27,50 | 28,05 | 27,50 | 28,05 | 2,19% | 33.334,00 |
| 26.05.2026 | 27,65 | 27,80 | 27,43 | 27,45 | -1,19% | 35.765,00 |
| 25.05.2026 | 27,85 | 27,85 | 27,34 | 27,78 | 0,11% | - |
| 22.05.2026 | 26,75 | 27,75 | 26,70 | 27,75 | 5,01% | 77.076,00 |
| 21.05.2026 | 26,25 | 26,90 | 26,20 | 26,43 | 0,57% | 34.106,00 |
| 20.05.2026 | 25,70 | 26,30 | 25,55 | 26,28 | 2,04% | 31.560,00 |
| 19.05.2026 | 25,40 | 25,95 | 25,40 | 25,75 | 1,38% | 58.341,00 |
| 18.05.2026 | 25,30 | 25,73 | 25,25 | 25,40 | -0,59% | 29.647,00 |
| 15.05.2026 | 25,85 | 25,85 | 25,45 | 25,55 | -2,11% | 34.683,00 |
| 14.05.2026 | 25,50 | 26,30 | 25,35 | 26,10 | 2,55% | 37.863,00 |
| 13.05.2026 | 25,40 | 25,50 | 25,05 | 25,45 | 1,19% | 23.936,00 |
| 12.05.2026 | 25,60 | 25,65 | 25,10 | 25,15 | -2,33% | 30.312,00 |
| 11.05.2026 | 25,73 | 25,83 | 25,45 | 25,75 | -0,29% | 21.583,00 |
| 08.05.2026 | 25,75 | 26,03 | 25,75 | 25,83 | -0,96% | 22.694,00 |
| 07.05.2026 | 26,40 | 26,58 | 26,05 | 26,08 | -0,57% | 39.833,00 |
| 06.05.2026 | 25,30 | 26,70 | 25,30 | 26,23 | 2,04% | 92.263,00 |
| 05.05.2026 | 25,08 | 25,80 | 25,00 | 25,70 | 2,23% | 51.736,00 |
| 04.05.2026 | 25,29 | 25,29 | 25,13 | 25,14 | -0,04% | - |
| 01.05.2026 | 25,73 | 25,73 | 25,00 | 25,15 | -2,14% | 14.666,00 |
| 30.04.2026 | 25,08 | 25,80 | 25,08 | 25,70 | 1,68% | 42.032,00 |
| 29.04.2026 | 24,95 | 25,45 | 24,95 | 25,28 | 1,71% | 30.993,00 |
| 28.04.2026 | 24,50 | 24,90 | 24,50 | 24,85 | 0,40% | 29.453,00 |
| 27.04.2026 | 24,25 | 24,75 | 24,10 | 24,75 | 2,06% | 30.060,00 |
| 24.04.2026 | 24,05 | 24,25 | 23,65 | 24,25 | -0,41% | 50.237,00 |
| 23.04.2026 | 24,60 | 24,60 | 23,98 | 24,35 | -1,22% | 75.825,00 |
| 22.04.2026 | 24,75 | 24,80 | 24,55 | 24,65 | 0,20% | 29.848,00 |
| 21.04.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 2,07% | 27.509,00 |
| 20.04.2026 | 24,10 | 24,25 | 23,85 | 24,10 | -0,21% | 20.375,00 |
| 17.04.2026 | 23,90 | 24,30 | 23,50 | 24,15 | 2,11% | 48.140,00 |
| 16.04.2026 | 23,58 | 23,90 | 23,58 | 23,65 | 1,50% | 21.609,00 |
| 15.04.2026 | 23,70 | 23,80 | 23,30 | 23,30 | -1,69% | 22.255,00 |
| 14.04.2026 | 23,40 | 23,90 | 23,40 | 23,70 | 1,61% | 22.488,00 |
| 13.04.2026 | 23,05 | 23,45 | 22,95 | 23,33 | 0,43% | 32.824,00 |
| 10.04.2026 | 22,85 | 23,45 | 22,83 | 23,23 | 2,09% | 13.525,00 |
| 09.04.2026 | 22,78 | 22,80 | 22,55 | 22,75 | -0,55% | 18.499,00 |
| 08.04.2026 | 22,28 | 23,10 | 22,28 | 22,88 | 6,77% | 31.786,00 |
| 07.04.2026 | 21,75 | 21,85 | 21,30 | 21,43 | -0,81% | 13.931,00 |
| 02.04.2026 | 21,48 | 21,68 | 21,25 | 21,60 | 0,23% | 15.314,00 |
| 01.04.2026 | 22,15 | 22,15 | 21,50 | 21,55 | 2,13% | 32.979,00 |
| 31.03.2026 | 20,75 | 21,23 | 20,70 | 21,10 | 1,20% | 25.065,00 |
| 30.03.2026 | 21,05 | 21,05 | 20,70 | 20,85 | -0,48% | 25.917,00 |
| 27.03.2026 | 21,30 | 21,40 | 20,90 | 20,95 | -2,33% | 15.722,00 |
| 26.03.2026 | 21,25 | 21,80 | 21,10 | 21,45 | 1,42% | 42.691,00 |
| 25.03.2026 | 21,45 | 21,60 | 21,05 | 21,15 | -0,24% | 30.195,00 |
| 24.03.2026 | 21,00 | 21,38 | 20,85 | 21,20 | -0,12% | 31.234,00 |
| 23.03.2026 | 20,58 | 21,50 | 20,05 | 21,23 | 3,03% | 28.608,00 |
| 20.03.2026 | 20,63 | 21,10 | 20,30 | 20,60 | 0,49% | 108.934,00 |
| 19.03.2026 | 21,05 | 21,05 | 20,30 | 20,50 | -2,84% | 22.256,00 |
| 18.03.2026 | 21,43 | 21,70 | 21,05 | 21,10 | -0,71% | 36.863,00 |
| 17.03.2026 | 20,95 | 21,55 | 20,95 | 21,25 | 1,19% | 22.519,00 |
| 16.03.2026 | 21,45 | 21,50 | 21,00 | 21,00 | -4,11% | 15.601,00 |
| 13.03.2026 | 22,58 | 22,58 | 21,65 | 21,90 | -3,31% | 35.108,00 |
| 12.03.2026 | 22,08 | 22,95 | 22,08 | 22,65 | 1,12% | 22.888,00 |
| 11.03.2026 | 22,68 | 23,10 | 22,15 | 22,40 | -0,88% | 34.899,00 |