2,700€
8,00%
Echtzeit-Aktienkurs Henry Boot PLC
Bid:
Ask:
Aktienkurse zur Henry Boot PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 2,50 | 2,71 | 2,50 | 2,70 | 0,75% | - |
| 18.09.2024 | 2,76 | 2,77 | 2,68 | 2,68 | 8,06% | - |
| 17.09.2024 | 2,63 | 2,77 | 2,48 | 2,48 | -6,06% | - |
| 16.09.2024 | 2,44 | 2,66 | 2,44 | 2,64 | 0,00% | - |
| 13.09.2024 | 2,44 | 2,65 | 2,44 | 2,64 | 0,76% | - |
| 12.09.2024 | 2,46 | 2,66 | 2,46 | 2,62 | -0,38% | - |
| 11.09.2024 | 2,48 | 2,67 | 2,48 | 2,63 | -1,50% | - |
| 10.09.2024 | 2,64 | 2,67 | 2,60 | 2,67 | 1,14% | - |
| 09.09.2024 | 2,40 | 2,64 | 2,40 | 2,64 | 1,54% | - |
| 06.09.2024 | 2,46 | 2,66 | 2,46 | 2,60 | -2,26% | - |
| 05.09.2024 | 2,40 | 2,68 | 2,40 | 2,66 | 1,53% | - |
| 04.09.2024 | 2,38 | 2,63 | 2,38 | 2,62 | -0,38% | - |
| 03.09.2024 | 2,40 | 2,63 | 2,40 | 2,63 | 0,00% | - |
| 02.09.2024 | 2,64 | 2,64 | 2,62 | 2,63 | -0,75% | - |
| 30.08.2024 | 2,42 | 2,65 | 2,42 | 2,65 | 10,42% | - |
| 29.08.2024 | 2,40 | 2,65 | 2,40 | 2,40 | -7,69% | - |
| 28.08.2024 | 2,40 | 2,63 | 2,40 | 2,60 | -1,52% | - |
| 27.08.2024 | 2,40 | 2,64 | 2,40 | 2,64 | 0,76% | - |
| 26.08.2024 | 2,40 | 2,62 | 2,40 | 2,62 | 0,00% | - |
| 23.08.2024 | 2,40 | 2,63 | 2,40 | 2,62 | 0,00% | - |
| 22.08.2024 | 2,40 | 2,62 | 2,40 | 2,62 | 0,38% | - |
| 21.08.2024 | 2,40 | 2,62 | 2,40 | 2,61 | 0,00% | - |
| 20.08.2024 | 2,40 | 2,63 | 2,40 | 2,61 | 0,00% | - |
| 19.08.2024 | 2,40 | 2,63 | 2,40 | 2,61 | -1,88% | - |
| 16.08.2024 | 2,66 | 2,66 | 2,62 | 2,66 | 0,38% | - |
| 15.08.2024 | 2,38 | 2,66 | 2,38 | 2,65 | 2,71% | - |
| 14.08.2024 | 2,38 | 2,61 | 2,38 | 2,58 | 0,39% | - |
| 13.08.2024 | 2,38 | 2,60 | 2,38 | 2,57 | 7,98% | - |
| 12.08.2024 | 2,34 | 2,60 | 2,34 | 2,38 | -7,75% | - |
| 09.08.2024 | 2,36 | 2,60 | 2,36 | 2,58 | 1,18% | - |
| 08.08.2024 | 2,57 | 2,58 | 2,54 | 2,55 | -0,78% | - |
| 07.08.2024 | 2,34 | 2,59 | 2,34 | 2,57 | 1,58% | - |
| 06.08.2024 | 2,38 | 2,57 | 2,38 | 2,53 | -0,78% | - |
| 05.08.2024 | 2,66 | 2,67 | 2,44 | 2,55 | -5,20% | - |
| 02.08.2024 | 2,70 | 2,75 | 2,66 | 2,69 | -0,74% | - |
| 01.08.2024 | 2,72 | 2,73 | 2,70 | 2,71 | -0,73% | - |
| 31.07.2024 | 2,52 | 2,74 | 2,52 | 2,73 | -0,36% | - |
| 30.07.2024 | 2,52 | 2,75 | 2,52 | 2,74 | -0,36% | - |
| 29.07.2024 | 2,68 | 2,76 | 2,68 | 2,75 | 2,23% | - |
| 26.07.2024 | 2,76 | 2,76 | 2,67 | 2,69 | -2,54% | - |
| 25.07.2024 | 2,60 | 2,79 | 2,60 | 2,76 | -1,43% | - |
| 24.07.2024 | 2,60 | 2,80 | 2,60 | 2,80 | 0,36% | - |
| 23.07.2024 | 2,62 | 2,81 | 2,62 | 2,79 | -0,71% | - |
| 22.07.2024 | 2,62 | 2,82 | 2,62 | 2,81 | 0,00% | - |
| 19.07.2024 | 2,62 | 2,82 | 2,62 | 2,81 | 0,00% | - |
| 18.07.2024 | 2,79 | 2,82 | 2,75 | 2,81 | 0,72% | - |
| 17.07.2024 | 2,50 | 2,81 | 2,50 | 2,79 | 3,72% | - |
| 16.07.2024 | 2,46 | 2,69 | 2,46 | 2,69 | 0,00% | - |
| 15.07.2024 | 2,46 | 2,71 | 2,46 | 2,69 | 0,00% | - |
| 12.07.2024 | 2,50 | 2,71 | 2,50 | 2,69 | -0,74% | - |
| 11.07.2024 | 2,50 | 2,71 | 2,50 | 2,71 | 1,50% | - |
| 10.07.2024 | 2,68 | 2,69 | 2,67 | 2,67 | 0,00% | - |
| 09.07.2024 | 2,34 | 2,77 | 2,34 | 2,67 | 5,95% | - |
| 08.07.2024 | 2,51 | 2,56 | 2,50 | 2,52 | 0,40% | - |
| 05.07.2024 | 2,30 | 2,53 | 2,30 | 2,51 | 0,40% | - |
| 04.07.2024 | 2,32 | 2,51 | 2,32 | 2,50 | 0,00% | - |
| 03.07.2024 | 2,30 | 2,52 | 2,30 | 2,50 | 0,00% | - |
| 02.07.2024 | 2,50 | 2,53 | 2,39 | 2,50 | 2,46% | - |
| 01.07.2024 | 2,45 | 2,50 | 2,43 | 2,44 | -0,81% | - |
| 28.06.2024 | 2,30 | 2,51 | 2,30 | 2,46 | 0,41% | - |
| 27.06.2024 | 2,30 | 2,50 | 2,30 | 2,45 | -2,00% | - |
| 26.06.2024 | 2,30 | 2,52 | 2,30 | 2,50 | 0,81% | - |
| 25.06.2024 | 2,32 | 2,52 | 2,32 | 2,48 | -0,40% | - |
| 24.06.2024 | 2,30 | 2,52 | 2,30 | 2,49 | -0,40% | - |
| 21.06.2024 | 2,32 | 2,51 | 2,32 | 2,50 | 0,00% | - |
| 20.06.2024 | 2,30 | 2,56 | 2,30 | 2,50 | 0,00% | - |
| 19.06.2024 | 2,46 | 2,51 | 2,46 | 2,50 | 1,63% | - |
| 18.06.2024 | 2,30 | 2,49 | 2,30 | 2,46 | 0,00% | - |
| 17.06.2024 | 2,50 | 2,50 | 2,45 | 2,46 | -2,38% | - |
| 14.06.2024 | 2,32 | 2,52 | 2,32 | 2,52 | 0,40% | - |
| 13.06.2024 | 2,30 | 2,55 | 2,30 | 2,51 | 0,00% | - |
| 12.06.2024 | 2,30 | 2,54 | 2,30 | 2,51 | 0,80% | - |
| 11.06.2024 | 2,30 | 2,54 | 2,30 | 2,49 | 1,22% | - |
| 10.06.2024 | 2,55 | 2,55 | 2,45 | 2,46 | -1,99% | - |
| 07.06.2024 | 2,53 | 2,56 | 2,51 | 2,51 | -0,79% | - |
| 06.06.2024 | 2,26 | 2,55 | 2,26 | 2,53 | 3,69% | - |
| 05.06.2024 | 2,30 | 2,49 | 2,30 | 2,44 | -1,61% | - |
| 04.06.2024 | 2,28 | 2,52 | 2,28 | 2,48 | 0,00% | - |
| 03.06.2024 | 2,47 | 2,48 | 2,45 | 2,48 | 1,64% | - |
| 31.05.2024 | 2,30 | 2,48 | 2,30 | 2,44 | -1,61% | - |
| 30.05.2024 | 2,45 | 2,52 | 2,43 | 2,48 | 1,22% | - |
| 29.05.2024 | 2,47 | 2,52 | 2,42 | 2,45 | -0,81% | - |
| 28.05.2024 | 2,28 | 2,50 | 2,28 | 2,47 | 0,00% | - |
| 27.05.2024 | 2,28 | 2,47 | 2,28 | 2,47 | 0,00% | - |
| 24.05.2024 | 2,47 | 2,52 | 2,47 | 2,47 | 0,00% | - |
| 23.05.2024 | 2,26 | 2,49 | 2,26 | 2,47 | 1,23% | - |
| 22.05.2024 | 2,43 | 2,45 | 2,40 | 2,44 | 0,00% | - |
| 21.05.2024 | 2,41 | 2,48 | 2,40 | 2,44 | 1,24% | - |
| 20.05.2024 | 2,37 | 2,44 | 2,35 | 2,41 | 1,69% | - |
| 17.05.2024 | 2,16 | 2,40 | 2,16 | 2,37 | 1,28% | - |
| 16.05.2024 | 2,18 | 2,40 | 2,18 | 2,34 | -0,43% | - |
| 15.05.2024 | 2,29 | 2,44 | 2,28 | 2,35 | 2,62% | - |
| 14.05.2024 | 2,08 | 2,32 | 2,08 | 2,29 | 2,23% | - |
| 13.05.2024 | 2,04 | 2,25 | 2,04 | 2,24 | 3,70% | - |
| 10.05.2024 | 2,02 | 2,18 | 2,02 | 2,16 | 0,70% | - |
| 09.05.2024 | 2,02 | 2,17 | 2,02 | 2,15 | -0,69% | - |
| 08.05.2024 | 2,02 | 2,18 | 2,02 | 2,16 | -1,37% | - |
| 07.05.2024 | 2,02 | 2,21 | 2,02 | 2,19 | 0,46% | - |
| 06.05.2024 | 2,18 | 2,19 | 2,18 | 2,18 | -0,46% | - |
| 03.05.2024 | 2,02 | 2,22 | 2,02 | 2,19 | 0,00% | - |