1,730€
5,49%
Echtzeit-Aktienkurs HENRY BOOT PLC LS-,10
Bid:
Ask:
Aktienkurse zur HENRY BOOT PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,70 | 1,77 | 1,69 | 1,73 | 2,06% | - |
| 08.09.2026 | 1,76 | 1,76 | 1,70 | 1,70 | -3,97% | - |
| 07.09.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 0,86% | - |
| 04.09.2026 | 1,77 | 1,79 | 1,74 | 1,75 | -0,85% | - |
| 03.09.2026 | 1,77 | 1,77 | 1,74 | 1,77 | -0,28% | - |
| 02.09.2026 | 1,76 | 1,77 | 1,74 | 1,77 | 0,57% | - |
| 01.09.2026 | 1,75 | 1,80 | 1,70 | 1,76 | 3,53% | - |
| 31.08.2026 | 1,75 | 1,76 | 1,70 | 1,70 | -3,13% | - |
| 28.08.2026 | 1,82 | 1,82 | 1,71 | 1,76 | -2,77% | - |
| 27.08.2026 | 1,81 | 1,82 | 1,79 | 1,81 | 0,84% | - |
| 26.08.2026 | 1,80 | 1,83 | 1,79 | 1,79 | 0,28% | - |
| 25.08.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -1,65% | - |
| 24.08.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | - |
| 21.08.2026 | 1,83 | 1,84 | 1,80 | 1,81 | -0,55% | - |
| 20.08.2026 | 1,82 | 1,84 | 1,80 | 1,82 | 0,00% | - |
| 19.08.2026 | 1,82 | 1,85 | 1,81 | 1,82 | -0,55% | - |
| 18.08.2026 | 1,81 | 1,85 | 1,81 | 1,83 | 0,83% | - |
| 17.08.2026 | 1,83 | 1,85 | 1,81 | 1,81 | -0,55% | - |
| 14.08.2026 | 1,85 | 1,85 | 1,82 | 1,82 | -1,09% | - |
| 13.08.2026 | 1,83 | 1,85 | 1,82 | 1,84 | 0,82% | - |
| 12.08.2026 | 1,81 | 1,85 | 1,81 | 1,83 | 0,83% | - |
| 11.08.2026 | 1,82 | 1,84 | 1,81 | 1,81 | 0,00% | - |
| 10.08.2026 | 1,80 | 1,84 | 1,80 | 1,81 | 0,84% | - |
| 07.08.2026 | 1,80 | 1,84 | 1,76 | 1,80 | -0,55% | - |
| 06.08.2026 | 1,79 | 1,81 | 1,78 | 1,81 | 0,84% | - |
| 05.08.2026 | 1,79 | 1,82 | 1,77 | 1,79 | 0,56% | - |
| 04.08.2026 | 1,78 | 1,80 | 1,75 | 1,78 | 0,85% | - |
| 03.08.2026 | 1,83 | 1,84 | 1,73 | 1,77 | -2,49% | - |
| 31.07.2026 | 1,79 | 1,81 | 1,77 | 1,81 | 1,12% | - |
| 30.07.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -0,28% | - |
| 29.07.2026 | 1,78 | 1,82 | 1,77 | 1,80 | 0,28% | - |
| 28.07.2026 | 1,77 | 1,81 | 1,74 | 1,79 | 1,13% | - |
| 27.07.2026 | 1,81 | 1,82 | 1,76 | 1,77 | -0,28% | - |
| 24.07.2026 | 1,76 | 1,83 | 1,74 | 1,78 | 0,85% | - |
| 23.07.2026 | 1,70 | 1,82 | 1,70 | 1,76 | -1,68% | - |
| 22.07.2026 | 1,92 | 1,92 | 1,60 | 1,79 | -6,77% | - |
| 21.07.2026 | 1,95 | 1,95 | 1,87 | 1,92 | 6,08% | - |
| 20.07.2026 | 1,94 | 1,99 | 1,81 | 1,81 | -6,70% | - |
| 17.07.2026 | 1,95 | 1,98 | 1,91 | 1,94 | -0,77% | - |
| 16.07.2026 | 1,94 | 2,03 | 1,93 | 1,96 | 0,77% | - |
| 15.07.2026 | 1,93 | 2,01 | 1,93 | 1,94 | -1,77% | - |
| 14.07.2026 | 1,94 | 2,02 | 1,94 | 1,98 | 1,02% | - |
| 13.07.2026 | 1,79 | 2,03 | 1,79 | 1,96 | 5,68% | - |
| 10.07.2026 | 1,79 | 1,85 | 1,79 | 1,85 | 3,06% | - |
| 09.07.2026 | 1,86 | 1,86 | 1,79 | 1,80 | -2,97% | - |
| 08.07.2026 | 1,82 | 1,88 | 1,80 | 1,85 | 1,37% | - |
| 07.07.2026 | 1,87 | 1,97 | 1,74 | 1,83 | -2,41% | - |
| 06.07.2026 | 1,90 | 1,95 | 1,87 | 1,87 | -1,58% | - |
| 03.07.2026 | 1,94 | 1,96 | 1,89 | 1,90 | 9,83% | - |
| 02.07.2026 | 1,96 | 1,98 | 1,73 | 1,73 | -11,51% | - |
| 01.07.2026 | 1,93 | 1,97 | 1,92 | 1,96 | 1,82% | - |
| 30.06.2026 | 1,98 | 1,98 | 1,92 | 1,92 | -2,04% | - |
| 29.06.2026 | 1,94 | 1,97 | 1,93 | 1,96 | 1,29% | - |
| 26.06.2026 | 1,90 | 1,96 | 1,90 | 1,94 | 1,31% | - |
| 25.06.2026 | 1,91 | 1,96 | 1,89 | 1,91 | 0,53% | - |
| 24.06.2026 | 1,89 | 1,96 | 1,88 | 1,90 | 0,80% | - |
| 23.06.2026 | 1,90 | 1,93 | 1,88 | 1,89 | -1,82% | - |
| 22.06.2026 | 1,90 | 1,95 | 1,86 | 1,92 | 7,87% | - |
| 19.06.2026 | 1,90 | 1,93 | 1,78 | 1,78 | -6,07% | - |
| 18.06.2026 | 1,94 | 1,95 | 1,89 | 1,90 | -1,04% | - |
| 17.06.2026 | 1,92 | 1,96 | 1,92 | 1,92 | 0,00% | - |
| 16.06.2026 | 1,92 | 1,97 | 1,91 | 1,92 | 9,43% | - |
| 15.06.2026 | 1,99 | 1,99 | 1,75 | 1,75 | 0,00% | - |
| 12.06.2026 | 1,93 | 1,98 | 1,75 | 1,75 | 1,74% | - |
| 11.06.2026 | 1,88 | 1,97 | 1,72 | 1,72 | -3,37% | - |
| 10.06.2026 | 1,91 | 1,93 | 1,78 | 1,78 | 1,14% | - |
| 09.06.2026 | 1,94 | 1,95 | 1,76 | 1,76 | 2,92% | - |
| 08.06.2026 | 1,90 | 1,95 | 1,71 | 1,71 | -10,94% | - |
| 05.06.2026 | 1,96 | 1,96 | 1,91 | 1,92 | -3,03% | - |
| 04.06.2026 | 1,96 | 1,98 | 1,89 | 1,98 | 0,51% | - |
| 03.06.2026 | 1,93 | 1,97 | 1,93 | 1,97 | 2,34% | - |
| 02.06.2026 | 1,93 | 1,97 | 1,91 | 1,93 | 0,00% | - |
| 01.06.2026 | 1,95 | 2,01 | 1,93 | 1,93 | 9,38% | - |
| 29.05.2026 | 1,90 | 1,95 | 1,76 | 1,76 | -6,88% | - |
| 28.05.2026 | 1,88 | 1,97 | 1,88 | 1,89 | 0,00% | - |
| 27.05.2026 | 1,95 | 1,97 | 1,89 | 1,89 | 13,17% | - |
| 26.05.2026 | 1,94 | 1,95 | 1,67 | 1,67 | -4,02% | - |
| 25.05.2026 | 1,91 | 2,00 | 1,74 | 1,74 | -7,69% | - |
| 22.05.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 11,54% | - |
| 21.05.2026 | 1,81 | 1,90 | 1,69 | 1,69 | -2,87% | - |
| 20.05.2026 | 1,82 | 1,89 | 1,74 | 1,74 | 6,75% | - |
| 18.05.2026 | 1,78 | 1,85 | 1,63 | 1,63 | -4,12% | - |
| 15.05.2026 | 1,78 | 1,87 | 1,70 | 1,70 | -5,82% | - |
| 14.05.2026 | 1,86 | 1,91 | 1,80 | 1,81 | 1,98% | - |
| 13.05.2026 | 1,90 | 1,94 | 1,77 | 1,77 | -6,60% | - |
| 12.05.2026 | 1,93 | 1,95 | 1,89 | 1,90 | 8,29% | - |
| 11.05.2026 | 1,91 | 2,01 | 1,75 | 1,75 | 1,16% | - |
| 08.05.2026 | 1,95 | 2,01 | 1,73 | 1,73 | -1,70% | - |
| 07.05.2026 | 1,95 | 1,98 | 1,76 | 1,76 | 0,57% | - |
| 06.05.2026 | 1,93 | 2,01 | 1,75 | 1,75 | 1,74% | - |
| 05.05.2026 | 1,92 | 1,98 | 1,72 | 1,72 | 0,00% | - |
| 04.05.2026 | 1,95 | 1,96 | 1,72 | 1,72 | -1,15% | - |
| 30.04.2026 | 1,95 | 2,01 | 1,74 | 1,74 | -11,45% | - |
| 29.04.2026 | 1,96 | 2,02 | 1,95 | 1,97 | 1,29% | - |
| 28.04.2026 | 1,95 | 2,02 | 1,94 | 1,94 | -0,26% | - |
| 27.04.2026 | 2,06 | 2,08 | 1,95 | 1,95 | -5,58% | - |
| 24.04.2026 | 2,08 | 2,13 | 2,02 | 2,06 | 0,00% | - |
| 23.04.2026 | 2,07 | 2,13 | 2,06 | 2,06 | -1,44% | - |
| 22.04.2026 | 2,13 | 2,19 | 2,09 | 2,09 | -0,95% | - |
| 21.04.2026 | 2,15 | 2,20 | 2,11 | 2,11 | -1,63% | - |