9,600€
1,59%
Echtzeit-Aktienkurs Hilton Food Group PLC
Bid:
Ask:
Aktienkurse zur Hilton Food Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,03 | 10,03 | 9,60 | 9,70 | 0,00% | - |
| 21.08.2025 | 10,10 | 10,10 | 9,70 | 9,70 | -0,77% | - |
| 20.08.2025 | 10,00 | 10,00 | 9,73 | 9,78 | -0,26% | - |
| 19.08.2025 | 9,85 | 9,98 | 9,65 | 9,80 | 0,26% | - |
| 18.08.2025 | 9,75 | 10,03 | 9,63 | 9,78 | -0,26% | - |
| 15.08.2025 | 9,93 | 10,05 | 9,70 | 9,80 | -0,25% | - |
| 14.08.2025 | 9,98 | 10,13 | 9,73 | 9,83 | -0,51% | - |
| 13.08.2025 | 10,10 | 10,10 | 9,85 | 9,88 | -0,25% | - |
| 12.08.2025 | 9,95 | 10,10 | 9,78 | 9,90 | 1,02% | - |
| 11.08.2025 | 9,88 | 10,05 | 9,73 | 9,80 | -0,51% | - |
| 08.08.2025 | 9,98 | 10,13 | 9,83 | 9,85 | -1,01% | - |
| 07.08.2025 | 9,85 | 10,03 | 9,70 | 9,95 | 1,79% | - |
| 06.08.2025 | 9,83 | 9,93 | 9,70 | 9,78 | 1,03% | - |
| 05.08.2025 | 9,90 | 9,93 | 9,65 | 9,68 | -0,26% | - |
| 04.08.2025 | 9,75 | 9,90 | 9,58 | 9,70 | -0,26% | - |
| 01.08.2025 | 9,95 | 10,08 | 9,68 | 9,73 | -1,77% | - |
| 31.07.2025 | 9,78 | 9,98 | 9,78 | 9,90 | 1,80% | - |
| 30.07.2025 | 9,85 | 10,00 | 9,60 | 9,73 | -0,77% | - |
| 29.07.2025 | 9,95 | 10,10 | 9,73 | 9,80 | -0,76% | - |
| 28.07.2025 | 9,70 | 10,05 | 9,70 | 9,88 | 2,07% | - |
| 25.07.2025 | 9,85 | 10,00 | 9,68 | 9,68 | -1,28% | - |
| 24.07.2025 | 10,03 | 10,13 | 9,68 | 9,80 | -1,75% | - |
| 23.07.2025 | 10,15 | 10,30 | 9,93 | 9,98 | -0,99% | - |
| 22.07.2025 | 10,13 | 10,30 | 10,00 | 10,08 | -0,25% | - |
| 21.07.2025 | 10,23 | 10,23 | 10,05 | 10,10 | 1,25% | - |
| 18.07.2025 | 10,15 | 10,28 | 9,88 | 9,98 | -0,99% | - |
| 17.07.2025 | 10,15 | 10,15 | 9,85 | 10,08 | 2,28% | - |
| 16.07.2025 | 10,13 | 10,30 | 9,73 | 9,85 | -2,48% | - |
| 15.07.2025 | 9,73 | 10,15 | 9,60 | 10,10 | 3,86% | - |
| 14.07.2025 | 9,80 | 9,98 | 9,60 | 9,73 | 0,52% | - |
| 11.07.2025 | 9,85 | 10,13 | 9,65 | 9,68 | -1,28% | - |
| 10.07.2025 | 9,98 | 10,10 | 9,65 | 9,80 | 0,77% | - |
| 09.07.2025 | 9,88 | 9,95 | 9,73 | 9,73 | -1,52% | - |
| 08.07.2025 | 9,88 | 10,18 | 9,78 | 9,88 | 0,00% | - |
| 07.07.2025 | 10,08 | 10,15 | 9,88 | 9,88 | -1,00% | - |
| 04.07.2025 | 10,23 | 10,28 | 9,98 | 9,98 | -2,68% | - |
| 03.07.2025 | 9,95 | 10,30 | 9,80 | 10,25 | 3,80% | 1.012,00 |
| 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% | - |