1,980€
Echtzeit-Aktienkurs Henry Boot PLC
Bid:
Ask:
Aktienkurse zur Henry Boot PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,20 | 2,24 | 1,94 | 2,20 | 11,11% | - |
| 05.02.2026 | 2,20 | 2,28 | 1,97 | 1,98 | 0,00% | - |
| 04.02.2026 | 2,26 | 2,28 | 1,98 | 1,98 | -2,94% | - |
| 03.02.2026 | 2,26 | 2,35 | 2,02 | 2,04 | -9,73% | - |
| 02.02.2026 | 2,25 | 2,27 | 2,02 | 2,26 | -0,44% | - |
| 30.01.2026 | 2,08 | 2,28 | 2,08 | 2,27 | 9,13% | - |
| 29.01.2026 | 2,55 | 2,55 | 2,08 | 2,08 | -18,75% | - |
| 28.01.2026 | 2,54 | 2,57 | 2,51 | 2,56 | 1,19% | - |
| 27.01.2026 | 2,57 | 2,57 | 2,53 | 2,53 | 10,00% | - |
| 26.01.2026 | 2,56 | 2,56 | 2,30 | 2,30 | 0,00% | - |
| 23.01.2026 | 2,55 | 2,58 | 2,30 | 2,30 | 0,88% | - |
| 22.01.2026 | 2,53 | 2,58 | 2,28 | 2,28 | -9,88% | - |
| 21.01.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -1,94% | - |
| 20.01.2026 | 2,55 | 2,59 | 2,54 | 2,58 | 0,39% | - |
| 19.01.2026 | 2,52 | 2,60 | 2,52 | 2,57 | 10,78% | - |
| 16.01.2026 | 2,53 | 2,60 | 2,32 | 2,32 | 1,75% | - |
| 15.01.2026 | 2,60 | 2,60 | 2,28 | 2,28 | -2,56% | - |
| 14.01.2026 | 2,57 | 2,60 | 2,34 | 2,34 | 0,86% | - |
| 13.01.2026 | 2,54 | 2,59 | 2,32 | 2,32 | 1,75% | - |
| 12.01.2026 | 2,60 | 2,60 | 2,28 | 2,28 | -2,56% | - |
| 09.01.2026 | 2,53 | 2,61 | 2,34 | 2,34 | -7,87% | - |
| 08.01.2026 | 2,53 | 2,56 | 2,52 | 2,54 | 11,40% | - |
| 07.01.2026 | 2,54 | 2,59 | 2,28 | 2,28 | -10,24% | - |
| 06.01.2026 | 2,49 | 2,59 | 2,49 | 2,54 | 13,39% | - |
| 05.01.2026 | 2,55 | 2,58 | 2,24 | 2,24 | -2,61% | - |
| 02.01.2026 | 2,59 | 2,59 | 2,30 | 2,30 | -1,71% | - |
| 29.12.2025 | 2,54 | 2,60 | 2,34 | 2,34 | 0,00% | - |
| 22.12.2025 | 2,51 | 2,57 | 2,34 | 2,34 | -8,59% | - |
| 17.12.2025 | 2,57 | 2,57 | 2,55 | 2,56 | 7,56% | - |
| 16.12.2025 | 2,56 | 2,58 | 2,38 | 2,38 | -6,67% | - |
| 12.12.2025 | 2,52 | 2,56 | 2,52 | 2,55 | -1,54% | - |
| 09.12.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 8,82% | - |
| 08.12.2025 | 2,57 | 2,58 | 2,38 | 2,38 | 0,85% | - |
| 05.12.2025 | 2,57 | 2,58 | 2,36 | 2,36 | -0,84% | - |
| 04.12.2025 | 2,56 | 2,59 | 2,38 | 2,38 | -0,83% | - |
| 03.12.2025 | 2,57 | 2,62 | 2,40 | 2,40 | -0,83% | - |
| 02.12.2025 | 2,58 | 2,62 | 2,42 | 2,42 | -6,56% | - |
| 01.12.2025 | 2,62 | 2,62 | 2,59 | 2,59 | 7,02% | - |
| 28.11.2025 | 2,59 | 2,63 | 2,42 | 2,42 | -7,28% | - |
| 27.11.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 6,97% | - |
| 26.11.2025 | 2,59 | 2,63 | 2,44 | 2,44 | 0,83% | - |
| 25.11.2025 | 2,58 | 2,60 | 2,42 | 2,42 | 0,83% | - |
| 24.11.2025 | 2,56 | 2,59 | 2,40 | 2,40 | 0,84% | - |
| 21.11.2025 | 2,54 | 2,58 | 2,38 | 2,38 | 0,00% | - |
| 20.11.2025 | 2,56 | 2,56 | 2,38 | 2,38 | 0,00% | - |
| 19.11.2025 | 2,56 | 2,56 | 2,38 | 2,38 | 0,00% | - |
| 18.11.2025 | 2,56 | 2,58 | 2,38 | 2,38 | 0,00% | - |
| 17.11.2025 | 2,56 | 2,59 | 2,38 | 2,38 | 0,00% | - |
| 14.11.2025 | 2,55 | 2,57 | 2,38 | 2,38 | 0,00% | - |
| 13.11.2025 | 2,56 | 2,57 | 2,38 | 2,38 | 0,85% | - |
| 12.11.2025 | 2,56 | 2,57 | 2,36 | 2,36 | 0,00% | - |
| 11.11.2025 | 2,55 | 2,57 | 2,36 | 2,36 | -1,67% | - |
| 10.11.2025 | 2,56 | 2,58 | 2,40 | 2,40 | 0,84% | - |
| 07.11.2025 | 2,58 | 2,58 | 2,38 | 2,38 | 0,00% | - |
| 06.11.2025 | 2,57 | 2,58 | 2,38 | 2,38 | 0,00% | - |
| 05.11.2025 | 2,53 | 2,57 | 2,38 | 2,38 | 0,85% | - |
| 04.11.2025 | 2,58 | 2,58 | 2,36 | 2,36 | -8,17% | - |
| 03.11.2025 | 2,38 | 2,57 | 2,38 | 2,57 | 7,98% | - |
| 31.10.2025 | 2,57 | 2,57 | 2,38 | 2,38 | 0,00% | - |
| 30.10.2025 | 2,54 | 2,57 | 2,38 | 2,38 | 0,00% | - |
| 28.10.2025 | 2,60 | 2,60 | 2,38 | 2,38 | -0,83% | - |
| 27.10.2025 | 2,59 | 2,61 | 2,40 | 2,40 | 0,00% | - |
| 24.10.2025 | 2,58 | 2,62 | 2,40 | 2,40 | -13,04% | - |
| 22.10.2025 | 2,57 | 2,76 | 2,55 | 2,76 | 15,97% | - |
| 21.10.2025 | 2,55 | 2,58 | 2,38 | 2,38 | -12,50% | - |
| 20.10.2025 | 2,53 | 2,72 | 2,52 | 2,72 | 18,26% | - |
| 16.10.2025 | 2,52 | 2,56 | 2,30 | 2,30 | -1,71% | - |
| 14.10.2025 | 2,57 | 2,61 | 2,34 | 2,34 | -2,50% | - |
| 13.10.2025 | 2,40 | 2,61 | 2,40 | 2,40 | 0,84% | - |
| 10.10.2025 | 2,59 | 2,59 | 2,38 | 2,38 | -0,83% | - |
| 09.10.2025 | 2,58 | 2,60 | 2,40 | 2,40 | 0,00% | - |
| 08.10.2025 | 2,58 | 2,59 | 2,40 | 2,40 | 0,00% | - |
| 07.10.2025 | 2,58 | 2,59 | 2,40 | 2,40 | 0,00% | - |
| 06.10.2025 | 2,58 | 2,60 | 2,40 | 2,40 | -0,83% | - |
| 03.10.2025 | 2,58 | 2,59 | 2,42 | 2,42 | 0,83% | - |
| 02.10.2025 | 2,58 | 2,59 | 2,40 | 2,40 | 1,69% | - |
| 30.09.2025 | 2,56 | 2,56 | 2,36 | 2,36 | -0,84% | - |
| 29.09.2025 | 2,54 | 2,58 | 2,38 | 2,38 | 0,85% | - |
| 26.09.2025 | 2,52 | 2,55 | 2,36 | 2,36 | 0,85% | - |
| 25.09.2025 | 2,53 | 2,53 | 2,34 | 2,34 | -0,85% | - |
| 24.09.2025 | 2,52 | 2,53 | 2,36 | 2,36 | 0,85% | - |
| 23.09.2025 | 2,53 | 2,56 | 2,34 | 2,34 | -0,85% | - |
| 22.09.2025 | 2,47 | 2,54 | 2,36 | 2,36 | -0,84% | - |
| 19.09.2025 | 2,46 | 2,57 | 2,38 | 2,38 | 2,59% | - |
| 18.09.2025 | 2,49 | 2,52 | 2,32 | 2,32 | -6,83% | - |
| 17.09.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 16.09.2025 | 2,45 | 2,51 | 2,44 | 2,48 | 0,81% | - |
| 15.09.2025 | 2,47 | 2,49 | 2,43 | 2,46 | 6,96% | - |
| 12.09.2025 | 2,46 | 2,51 | 2,30 | 2,30 | 0,00% | - |
| 11.09.2025 | 2,47 | 2,47 | 2,30 | 2,30 | 0,00% | - |
| 10.09.2025 | 2,49 | 2,60 | 2,30 | 2,30 | -3,36% | - |
| 08.09.2025 | 2,60 | 2,60 | 2,38 | 2,38 | -0,83% | - |
| 05.09.2025 | 2,59 | 2,63 | 2,40 | 2,40 | -7,69% | - |
| 04.09.2025 | 2,60 | 2,61 | 2,59 | 2,60 | 0,39% | - |
| 03.09.2025 | 2,63 | 2,64 | 2,58 | 2,59 | 0,39% | - |
| 02.09.2025 | 2,70 | 2,70 | 2,58 | 2,58 | -4,44% | - |
| 01.09.2025 | 2,69 | 2,71 | 2,66 | 2,70 | 0,37% | - |
| 29.08.2025 | 2,67 | 2,72 | 2,65 | 2,69 | 1,13% | - |
| 28.08.2025 | 2,65 | 2,68 | 2,65 | 2,66 | -0,37% | 1.001,00 |
| 27.08.2025 | 2,67 | 2,67 | 2,66 | 2,67 | 0,38% | - |