7,370$
0,27%
Echtzeit-Aktienkurs IHS Holding Ltd
Bid:
Ask:
Aktienkurse zur IHS Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,40 | 7,56 | 7,35 | 7,37 | 0,27% | 127.294,00 |
| 12.12.2025 | 7,70 | 7,75 | 7,33 | 7,35 | -4,79% | 1.231.375,00 |
| 11.12.2025 | 7,78 | 7,96 | 7,66 | 7,72 | -0,39% | 1.055.656,00 |
| 10.12.2025 | 7,54 | 7,80 | 7,45 | 7,75 | 3,06% | 1.015.248,00 |
| 09.12.2025 | 7,48 | 7,58 | 7,46 | 7,52 | 0,53% | 913.252,00 |
| 08.12.2025 | 7,57 | 7,58 | 7,43 | 7,48 | -0,40% | 677.137,00 |
| 05.12.2025 | 7,47 | 7,66 | 7,43 | 7,51 | 2,46% | 988.768,00 |
| 04.12.2025 | 7,08 | 7,48 | 7,07 | 7,33 | 3,24% | 3.891.101,00 |
| 03.12.2025 | 6,97 | 7,10 | 6,93 | 7,10 | 1,57% | 591.303,00 |
| 02.12.2025 | 7,00 | 7,11 | 6,93 | 6,99 | -1,41% | 880.923,00 |
| 01.12.2025 | 7,00 | 7,18 | 6,86 | 7,09 | -0,14% | 775.514,00 |
| 28.11.2025 | 6,87 | 7,10 | 6,84 | 7,10 | 3,35% | 581.222,00 |
| 26.11.2025 | 6,74 | 7,00 | 6,73 | 6,87 | 2,23% | 814.170,00 |
| 25.11.2025 | 6,69 | 6,79 | 6,62 | 6,72 | 0,30% | 688.963,00 |
| 24.11.2025 | 6,25 | 6,72 | 6,25 | 6,70 | 6,69% | 951.827,00 |
| 21.11.2025 | 6,31 | 6,38 | 6,22 | 6,28 | -0,32% | 878.838,00 |
| 20.11.2025 | 6,39 | 6,56 | 6,26 | 6,30 | -0,47% | 998.030,00 |
| 19.11.2025 | 6,31 | 6,46 | 6,27 | 6,33 | -0,31% | 972.650,00 |
| 18.11.2025 | 6,26 | 6,38 | 6,07 | 6,35 | 1,60% | 770.151,00 |
| 17.11.2025 | 6,22 | 6,33 | 6,10 | 6,25 | 0,16% | 673.989,00 |
| 14.11.2025 | 6,06 | 6,41 | 5,71 | 6,24 | -2,95% | 1.403.074,00 |
| 13.11.2025 | 6,79 | 6,79 | 6,23 | 6,43 | -6,54% | 1.361.037,00 |
| 12.11.2025 | 7,57 | 8,00 | 6,78 | 6,88 | 2,23% | 2.127.772,00 |
| 11.11.2025 | 6,50 | 6,82 | 6,47 | 6,73 | 3,22% | 514.076,00 |
| 10.11.2025 | 6,64 | 6,68 | 6,51 | 6,52 | -1,36% | 304.176,00 |
| 07.11.2025 | 6,41 | 6,62 | 6,37 | 6,61 | 3,12% | 296.657,00 |
| 06.11.2025 | 6,61 | 6,61 | 6,34 | 6,41 | -3,32% | 393.730,00 |
| 05.11.2025 | 6,57 | 6,67 | 6,52 | 6,63 | -0,15% | 336.261,00 |
| 04.11.2025 | 6,69 | 6,75 | 6,47 | 6,64 | 0,91% | 370.089,00 |
| 03.11.2025 | 6,77 | 6,79 | 6,48 | 6,58 | -3,94% | 473.322,00 |
| 31.10.2025 | 6,63 | 6,90 | 6,60 | 6,85 | 2,70% | 393.827,00 |
| 30.10.2025 | 6,83 | 6,86 | 6,64 | 6,67 | -2,34% | 219.345,00 |
| 29.10.2025 | 7,00 | 7,00 | 6,77 | 6,83 | -1,73% | 350.600,00 |
| 28.10.2025 | 6,84 | 7,00 | 6,75 | 6,95 | 1,61% | 527.238,00 |
| 27.10.2025 | 6,82 | 6,86 | 6,75 | 6,84 | 0,88% | 207.271,00 |
| 24.10.2025 | 6,72 | 6,82 | 6,64 | 6,78 | 0,89% | 404.415,00 |
| 23.10.2025 | 6,59 | 6,74 | 6,59 | 6,72 | 2,75% | 278.762,00 |
| 22.10.2025 | 6,63 | 6,63 | 6,48 | 6,54 | -1,51% | 368.851,00 |
| 21.10.2025 | 6,72 | 6,74 | 6,61 | 6,64 | -0,75% | 260.032,00 |
| 20.10.2025 | 6,60 | 6,73 | 6,57 | 6,69 | 0,60% | 328.215,00 |
| 17.10.2025 | 6,74 | 6,74 | 6,59 | 6,65 | -2,06% | 245.715,00 |
| 16.10.2025 | 6,73 | 6,90 | 6,72 | 6,79 | 1,65% | 412.317,00 |
| 15.10.2025 | 6,64 | 6,70 | 6,56 | 6,68 | 1,21% | 333.871,00 |
| 14.10.2025 | 6,49 | 6,65 | 6,43 | 6,60 | 1,23% | 343.793,00 |
| 13.10.2025 | 6,54 | 6,64 | 6,48 | 6,52 | 1,40% | 361.532,00 |
| 10.10.2025 | 6,72 | 6,78 | 6,38 | 6,43 | -4,17% | 519.428,00 |
| 09.10.2025 | 6,86 | 6,88 | 6,69 | 6,71 | -2,19% | 255.815,00 |
| 08.10.2025 | 6,83 | 6,94 | 6,77 | 6,86 | 1,78% | 414.036,00 |
| 07.10.2025 | 6,70 | 6,81 | 6,67 | 6,74 | 0,90% | 293.075,00 |
| 06.10.2025 | 6,73 | 6,85 | 6,66 | 6,68 | -1,04% | 472.573,00 |
| 03.10.2025 | 6,82 | 6,82 | 6,73 | 6,75 | -0,59% | 21.562,00 |
| 02.10.2025 | 6,90 | 6,90 | 6,75 | 6,79 | -1,74% | 268.422,00 |
| 01.10.2025 | 6,82 | 6,94 | 6,73 | 6,91 | 1,32% | 566.443,00 |
| 30.09.2025 | 6,75 | 7,05 | 6,73 | 6,82 | 2,10% | 879.039,00 |
| 29.09.2025 | 6,71 | 6,75 | 6,57 | 6,68 | 0,15% | 429.271,00 |
| 26.09.2025 | 6,74 | 6,76 | 6,63 | 6,67 | -0,60% | 251.428,00 |
| 25.09.2025 | 6,70 | 6,83 | 6,64 | 6,71 | -0,30% | 259.796,00 |
| 24.09.2025 | 6,82 | 6,85 | 6,72 | 6,73 | -1,61% | 354.596,00 |
| 23.09.2025 | 6,95 | 6,95 | 6,74 | 6,84 | -1,58% | 359.132,00 |
| 22.09.2025 | 6,79 | 7,01 | 6,68 | 6,95 | 1,61% | 652.861,00 |
| 19.09.2025 | 6,91 | 6,95 | 6,79 | 6,84 | -1,16% | 990.428,00 |
| 18.09.2025 | 6,94 | 6,96 | 6,80 | 6,92 | 0,00% | 358.107,00 |
| 17.09.2025 | 7,00 | 7,06 | 6,90 | 6,92 | -1,00% | 465.078,00 |
| 16.09.2025 | 7,29 | 7,29 | 6,88 | 6,99 | -2,51% | 729.491,00 |
| 15.09.2025 | 7,60 | 7,61 | 7,13 | 7,17 | -5,78% | 783.033,00 |
| 12.09.2025 | 7,32 | 7,66 | 7,24 | 7,61 | 3,82% | 829.648,00 |
| 11.09.2025 | 7,20 | 7,36 | 7,13 | 7,33 | 1,81% | 488.638,00 |
| 10.09.2025 | 7,25 | 7,34 | 7,20 | 7,20 | -0,28% | 207.711,00 |
| 09.09.2025 | 7,40 | 7,40 | 7,19 | 7,22 | -2,17% | 496.113,00 |
| 08.09.2025 | 7,29 | 7,43 | 7,21 | 7,38 | 1,51% | 451.201,00 |
| 05.09.2025 | 7,18 | 7,37 | 7,11 | 7,27 | 0,97% | 413.018,00 |
| 04.09.2025 | 7,18 | 7,24 | 7,14 | 7,20 | -0,41% | 233.313,00 |
| 03.09.2025 | 7,19 | 7,43 | 7,18 | 7,23 | 0,70% | 342.466,00 |
| 02.09.2025 | 7,22 | 7,24 | 6,92 | 7,18 | -0,97% | 483.167,00 |
| 29.08.2025 | 7,23 | 7,29 | 7,17 | 7,25 | -0,14% | 399.335,00 |
| 28.08.2025 | 7,25 | 7,33 | 7,12 | 7,26 | 0,41% | 372.145,00 |
| 27.08.2025 | 7,26 | 7,30 | 7,15 | 7,23 | -1,36% | 407.665,00 |
| 26.08.2025 | 7,46 | 7,46 | 7,24 | 7,33 | -1,35% | 632.626,00 |
| 25.08.2025 | 7,13 | 7,52 | 7,09 | 7,43 | 4,80% | 695.815,00 |
| 22.08.2025 | 6,96 | 7,17 | 6,95 | 7,09 | 1,58% | 435.651,00 |
| 21.08.2025 | 6,73 | 7,09 | 6,71 | 6,98 | 3,56% | 771.033,00 |
| 20.08.2025 | 6,83 | 6,83 | 6,66 | 6,74 | -1,03% | 642.207,00 |
| 19.08.2025 | 6,93 | 6,93 | 6,78 | 6,81 | -1,59% | 574.872,00 |
| 18.08.2025 | 7,14 | 7,14 | 6,90 | 6,92 | -1,70% | 797.777,00 |
| 15.08.2025 | 7,00 | 7,12 | 6,87 | 7,04 | 1,15% | 478.987,00 |
| 14.08.2025 | 6,86 | 6,99 | 6,74 | 6,96 | 1,46% | 493.721,00 |
| 13.08.2025 | 7,30 | 7,32 | 6,79 | 6,86 | -6,16% | 887.596,00 |
| 12.08.2025 | 6,51 | 7,41 | 6,28 | 7,31 | 8,46% | 1.635.694,00 |
| 11.08.2025 | 6,65 | 6,79 | 6,61 | 6,74 | 1,35% | 949.243,00 |
| 08.08.2025 | 6,63 | 6,71 | 6,58 | 6,65 | 0,91% | 420.635,00 |
| 07.08.2025 | 6,42 | 6,64 | 6,38 | 6,59 | 3,78% | 519.106,00 |
| 06.08.2025 | 6,40 | 6,45 | 6,35 | 6,35 | -1,24% | 483.751,00 |
| 05.08.2025 | 6,67 | 6,71 | 6,32 | 6,43 | -3,60% | 703.991,00 |
| 04.08.2025 | 6,52 | 6,67 | 6,42 | 6,67 | 2,77% | 536.422,00 |
| 01.08.2025 | 6,43 | 6,54 | 6,23 | 6,49 | -0,15% | 627.892,00 |
| 31.07.2025 | 6,39 | 6,55 | 6,37 | 6,50 | 2,04% | 578.194,00 |
| 30.07.2025 | 6,45 | 6,50 | 6,28 | 6,37 | -1,55% | 602.176,00 |
| 29.07.2025 | 6,38 | 6,47 | 6,33 | 6,47 | 1,57% | 469.859,00 |
| 28.07.2025 | 6,18 | 6,45 | 6,10 | 6,37 | 3,41% | 1.076.196,00 |
| 25.07.2025 | 6,17 | 6,20 | 6,01 | 6,16 | -0,65% | 421.334,00 |