1,195€
1,70%
Echtzeit-Aktienkurs Hays PLC
Bid:
Ask:
Aktienkurse zur Hays PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 1,28% | - |
10.05.2024 | 1,15 | 1,19 | 1,14 | 1,18 | 3,07% | - |
09.05.2024 | 1,10 | 1,16 | 1,10 | 1,14 | 3,64% | - |
08.05.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
07.05.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | - |
06.05.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
03.05.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,30% | - |
02.05.2024 | 1,08 | 1,09 | 1,06 | 1,06 | -1,40% | - |
30.04.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -2,71% | - |
29.04.2024 | 1,09 | 1,11 | 1,07 | 1,11 | 1,84% | - |
26.04.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | - |
25.04.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,88% | - |
24.04.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -3,18% | - |
23.04.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 2,33% | - |
22.04.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,94% | - |
19.04.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,00% | - |
18.04.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,95% | - |
17.04.2024 | 1,05 | 1,08 | 1,03 | 1,06 | 0,96% | 600,00 |
16.04.2024 | 1,09 | 1,10 | 1,03 | 1,05 | -4,13% | - |
15.04.2024 | 1,15 | 1,16 | 1,09 | 1,09 | -4,80% | - |
12.04.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | - |
11.04.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
10.04.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
09.04.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,87% | - |
08.04.2024 | 1,14 | 1,16 | 1,13 | 1,16 | 1,76% | - |
05.04.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
04.04.2024 | 1,11 | 1,14 | 1,10 | 1,13 | 1,81% | - |
03.04.2024 | 1,11 | 1,11 | 1,09 | 1,11 | -0,45% | - |
02.04.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | - |
28.03.2024 | 1,12 | 1,12 | 1,09 | 1,12 | 0,00% | - |
27.03.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
26.03.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,91% | - |
25.03.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,90% | - |
22.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
21.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
20.03.2024 | 1,11 | 1,11 | 1,09 | 1,11 | 0,00% | - |
19.03.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,90% | - |
18.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
15.03.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,45% | - |
14.03.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 1,37% | - |
13.03.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,79% | - |
12.03.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -1,76% | - |
11.03.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |
08.03.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,87% | - |
07.03.2024 | 1,14 | 1,16 | 1,13 | 1,16 | 1,76% | - |
06.03.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
05.03.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | - |
04.03.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
01.03.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,90% | - |
29.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,00% | 740,00 |
28.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
27.02.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,91% | - |
26.02.2024 | 1,12 | 1,14 | 1,09 | 1,10 | -1,79% | - |
23.02.2024 | 1,13 | 1,16 | 1,09 | 1,12 | -0,89% | - |
22.02.2024 | 1,13 | 1,17 | 1,08 | 1,13 | -0,44% | 4.000,00 |
21.02.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
20.02.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | - |
19.02.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -0,43% | - |
16.02.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | - |
15.02.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 1,32% | - |
14.02.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | - |
13.02.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | - |
12.02.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
09.02.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | - |
08.02.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
07.02.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
06.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
05.02.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -1,30% | - |
02.02.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,29% | - |
01.02.2024 | 1,17 | 1,17 | 1,15 | 1,17 | 0,43% | - |
31.01.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
30.01.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,43% | - |
29.01.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,86% | - |
26.01.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,19% | - |
25.01.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
24.01.2024 | 1,14 | 1,15 | 1,12 | 1,14 | 0,00% | 100,00 |
23.01.2024 | 1,17 | 1,17 | 1,13 | 1,14 | -2,58% | - |
22.01.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | - |
19.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
18.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | -0,42% | - |
17.01.2024 | 1,17 | 1,18 | 1,15 | 1,18 | 0,00% | - |
16.01.2024 | 1,17 | 1,20 | 1,16 | 1,18 | 0,85% | - |
15.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
12.01.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 1,30% | - |
11.01.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,70% | - |
10.01.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 4,44% | 40,00 |
09.01.2024 | 1,26 | 1,26 | 1,07 | 1,13 | -10,71% | 2.040,00 |
08.01.2024 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | - |
05.01.2024 | 1,27 | 1,27 | 1,23 | 1,26 | -0,40% | - |
04.01.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
03.01.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | - |
02.01.2024 | 1,27 | 1,29 | 1,26 | 1,26 | -0,79% | - |
29.12.2023 | 1,28 | 1,29 | 1,26 | 1,27 | 0,40% | - |
28.12.2023 | 1,28 | 1,29 | 1,26 | 1,27 | -1,17% | - |
27.12.2023 | 1,26 | 1,29 | 1,26 | 1,28 | 2,40% | - |
22.12.2023 | 1,27 | 1,27 | 1,25 | 1,25 | -1,57% | - |
21.12.2023 | 1,26 | 1,28 | 1,25 | 1,27 | 0,79% | - |
20.12.2023 | 1,26 | 1,28 | 1,26 | 1,26 | 0,00% | - |
19.12.2023 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | - |
18.12.2023 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |