10,225€
3,54%
Echtzeit-Aktienkurs Hilton Food Group PLC
Bid:
Ask:
Aktienkurse zur Hilton Food Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,95 | 10,23 | 9,80 | 10,18 | 3,04% | - |
| 02.07.2025 | 10,15 | 10,30 | 9,83 | 9,88 | -3,42% | - |
| 01.07.2025 | 10,13 | 10,25 | 10,03 | 10,23 | 0,74% | - |
| 30.06.2025 | 10,33 | 10,35 | 10,15 | 10,15 | -0,98% | - |
| 27.06.2025 | 10,05 | 10,40 | 10,05 | 10,25 | 1,99% | - |
| 26.06.2025 | 9,93 | 10,18 | 9,78 | 10,05 | 0,75% | - |
| 25.06.2025 | 10,00 | 10,15 | 9,80 | 9,98 | 0,00% | - |
| 24.06.2025 | 9,75 | 10,08 | 9,75 | 9,98 | 0,76% | - |
| 23.06.2025 | 9,90 | 10,00 | 9,73 | 9,90 | 0,25% | - |
| 20.06.2025 | 9,93 | 10,03 | 9,75 | 9,88 | -0,50% | - |
| 19.06.2025 | 9,93 | 10,03 | 9,78 | 9,93 | -0,50% | - |
| 18.06.2025 | 10,03 | 10,10 | 9,80 | 9,98 | 0,00% | - |
| 17.06.2025 | 10,05 | 10,15 | 9,93 | 9,98 | -0,75% | - |
| 16.06.2025 | 10,05 | 10,20 | 9,98 | 10,05 | -0,50% | - |
| 13.06.2025 | 10,15 | 10,25 | 9,98 | 10,10 | -0,98% | - |
| 12.06.2025 | 10,15 | 10,25 | 10,08 | 10,20 | 0,49% | - |
| 11.06.2025 | 10,15 | 10,30 | 10,05 | 10,15 | -0,49% | - |
| 10.06.2025 | 10,25 | 10,35 | 10,08 | 10,20 | -0,97% | - |
| 09.06.2025 | 10,35 | 10,45 | 10,03 | 10,30 | -0,96% | - |
| 06.06.2025 | 10,30 | 10,45 | 10,18 | 10,40 | 1,46% | - |
| 05.06.2025 | 10,35 | 10,50 | 10,20 | 10,25 | -1,44% | - |
| 04.06.2025 | 10,23 | 10,45 | 10,23 | 10,40 | 1,46% | - |
| 03.06.2025 | 10,25 | 10,45 | 10,23 | 10,25 | 0,74% | - |
| 02.06.2025 | 10,33 | 10,40 | 10,18 | 10,18 | -0,73% | - |
| 30.05.2025 | 10,13 | 10,45 | 10,13 | 10,25 | -0,24% | - |
| 29.05.2025 | 10,60 | 10,65 | 10,18 | 10,28 | -3,97% | - |
| 28.05.2025 | 10,30 | 10,75 | 10,30 | 10,70 | 1,42% | - |
| 27.05.2025 | 10,65 | 10,75 | 10,55 | 10,55 | 0,00% | - |
| 26.05.2025 | 10,65 | 10,65 | 10,55 | 10,55 | 0,00% | - |
| 23.05.2025 | 10,30 | 10,75 | 10,30 | 10,55 | -0,94% | - |
| 22.05.2025 | 10,65 | 10,80 | 10,60 | 10,65 | -0,47% | - |
| 21.05.2025 | 10,75 | 10,85 | 10,65 | 10,70 | -0,47% | - |
| 20.05.2025 | 10,70 | 10,90 | 10,55 | 10,75 | 2,38% | - |
| 19.05.2025 | 10,65 | 10,85 | 10,50 | 10,50 | -1,41% | 22,00 |
| 16.05.2025 | 10,55 | 10,75 | 10,50 | 10,65 | 0,95% | - |
| 15.05.2025 | 10,45 | 10,70 | 10,40 | 10,55 | 0,96% | - |
| 14.05.2025 | 10,35 | 10,55 | 10,30 | 10,45 | 0,97% | - |
| 13.05.2025 | 10,35 | 10,55 | 10,25 | 10,35 | 0,49% | - |
| 12.05.2025 | 10,65 | 10,80 | 10,25 | 10,30 | -2,37% | - |
| 09.05.2025 | 10,75 | 10,75 | 10,55 | 10,55 | 0,00% | - |
| 08.05.2025 | 10,75 | 10,75 | 10,50 | 10,55 | 0,00% | - |
| 07.05.2025 | 10,55 | 10,70 | 10,40 | 10,55 | 0,00% | - |
| 06.05.2025 | 10,65 | 10,75 | 10,50 | 10,55 | 0,00% | - |
| 05.05.2025 | 10,30 | 10,70 | 10,30 | 10,55 | -0,94% | - |
| 02.05.2025 | 10,45 | 10,65 | 10,45 | 10,65 | 1,43% | - |
| 30.04.2025 | 10,55 | 10,60 | 10,40 | 10,50 | 1,45% | - |
| 29.04.2025 | 10,35 | 10,55 | 10,35 | 10,35 | 0,00% | - |
| 28.04.2025 | 10,15 | 10,50 | 10,13 | 10,35 | 1,72% | - |
| 25.04.2025 | 10,45 | 10,55 | 10,10 | 10,18 | -1,69% | - |
| 24.04.2025 | 10,35 | 10,60 | 10,30 | 10,35 | 0,00% | - |
| 23.04.2025 | 10,45 | 10,65 | 10,30 | 10,35 | 0,00% | - |
| 22.04.2025 | 10,30 | 10,50 | 10,20 | 10,35 | 0,00% | - |
| 17.04.2025 | 10,18 | 10,45 | 10,13 | 10,35 | 0,98% | - |
| 16.04.2025 | 10,00 | 10,50 | 10,00 | 10,25 | -0,97% | 1.000,00 |
| 15.04.2025 | 10,05 | 10,50 | 10,05 | 10,35 | 3,76% | - |
| 14.04.2025 | 10,03 | 10,15 | 9,93 | 9,98 | 0,76% | - |
| 11.04.2025 | 9,80 | 10,05 | 9,65 | 9,90 | 1,02% | - |
| 10.04.2025 | 10,20 | 10,45 | 9,63 | 9,80 | -0,25% | - |
| 09.04.2025 | 9,73 | 9,90 | 9,58 | 9,83 | 1,81% | - |
| 08.04.2025 | 10,18 | 10,23 | 9,65 | 9,65 | -2,03% | - |
| 07.04.2025 | 9,90 | 10,23 | 9,58 | 9,85 | -2,48% | - |
| 04.04.2025 | 9,88 | 10,50 | 9,78 | 10,10 | 1,76% | - |
| 03.04.2025 | 9,88 | 10,23 | 9,78 | 9,93 | 1,28% | - |
| 02.04.2025 | 9,93 | 10,10 | 9,80 | 9,80 | -1,01% | - |
| 01.04.2025 | 9,83 | 10,13 | 9,80 | 9,90 | 0,00% | - |
| 31.03.2025 | 10,03 | 10,30 | 9,80 | 9,90 | -0,25% | - |
| 28.03.2025 | 10,05 | 10,18 | 9,93 | 9,93 | -1,24% | - |
| 27.03.2025 | 10,05 | 10,20 | 10,05 | 10,05 | 0,00% | - |
| 26.03.2025 | 10,05 | 10,30 | 10,05 | 10,05 | -0,99% | - |
| 25.03.2025 | 10,03 | 10,23 | 9,93 | 10,15 | 1,75% | - |
| 24.03.2025 | 9,75 | 10,18 | 9,75 | 9,98 | 0,50% | - |
| 21.03.2025 | 9,95 | 10,13 | 9,85 | 9,93 | 0,25% | - |
| 20.03.2025 | 9,95 | 10,23 | 9,85 | 9,90 | -1,00% | - |
| 19.03.2025 | 9,65 | 10,13 | 9,65 | 10,00 | 1,27% | - |
| 18.03.2025 | 9,90 | 10,25 | 9,83 | 9,88 | 0,25% | - |
| 17.03.2025 | 9,90 | 10,13 | 9,75 | 9,85 | -1,01% | - |
| 14.03.2025 | 9,73 | 10,05 | 9,68 | 9,95 | 2,84% | - |
| 13.03.2025 | 9,90 | 9,93 | 9,68 | 9,68 | -1,02% | - |
| 12.03.2025 | 9,80 | 9,95 | 9,73 | 9,78 | 0,00% | - |
| 11.03.2025 | 9,95 | 10,13 | 9,73 | 9,78 | -2,25% | - |
| 10.03.2025 | 10,13 | 10,43 | 9,85 | 10,00 | 0,00% | - |
| 07.03.2025 | 10,18 | 10,25 | 10,00 | 10,00 | -0,74% | - |
| 06.03.2025 | 10,05 | 10,23 | 10,03 | 10,08 | 0,25% | - |
| 05.03.2025 | 10,15 | 10,45 | 9,93 | 10,05 | -1,47% | - |
| 04.03.2025 | 10,35 | 10,45 | 10,13 | 10,20 | -1,45% | - |
| 03.03.2025 | 10,50 | 10,60 | 10,20 | 10,35 | -1,43% | - |
| 28.02.2025 | 10,75 | 10,80 | 10,50 | 10,50 | -3,23% | - |
| 27.02.2025 | 10,40 | 10,90 | 10,40 | 10,85 | 1,88% | - |
| 26.02.2025 | 10,65 | 10,90 | 10,60 | 10,65 | -0,93% | - |
| 25.02.2025 | 10,65 | 10,85 | 10,55 | 10,75 | 0,94% | - |
| 24.02.2025 | 10,80 | 10,95 | 10,60 | 10,65 | -1,39% | - |
| 21.02.2025 | 10,65 | 10,90 | 10,35 | 10,80 | 1,41% | - |
| 20.02.2025 | 10,65 | 10,90 | 10,50 | 10,65 | -1,39% | - |
| 19.02.2025 | 10,75 | 10,90 | 10,70 | 10,80 | 0,00% | - |
| 18.02.2025 | 10,40 | 10,85 | 10,40 | 10,80 | 1,41% | - |
| 17.02.2025 | 10,30 | 10,85 | 10,30 | 10,65 | 0,00% | - |
| 14.02.2025 | 10,20 | 10,70 | 10,20 | 10,65 | 1,91% | - |
| 13.02.2025 | 10,50 | 10,70 | 10,30 | 10,45 | 0,97% | - |
| 12.02.2025 | 10,65 | 10,85 | 10,35 | 10,35 | -2,82% | - |
| 11.02.2025 | 10,50 | 10,95 | 10,50 | 10,65 | -1,84% | - |