1,950€
8,94%
Echtzeit-Aktienkurs Henry Boot PLC
Bid:
Ask:
Aktienkurse zur Henry Boot PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,90 | 1,95 | 1,89 | 1,95 | 3,17% | - |
| 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% | - |
| 20.04.2026 | 2,15 | 2,21 | 2,13 | 2,15 | 9,44% | - |
| 17.04.2026 | 2,15 | 2,22 | 1,96 | 1,96 | 1,55% | - |
| 16.04.2026 | 2,19 | 2,22 | 1,93 | 1,93 | -11,67% | - |
| 15.04.2026 | 2,16 | 2,23 | 2,16 | 2,19 | 1,16% | - |
| 14.04.2026 | 2,11 | 2,20 | 2,11 | 2,16 | 2,37% | - |
| 13.04.2026 | 2,09 | 2,19 | 2,09 | 2,11 | 10,47% | - |
| 10.04.2026 | 2,13 | 2,23 | 1,91 | 1,91 | -10,33% | - |
| 09.04.2026 | 2,21 | 2,21 | 2,11 | 2,13 | -3,84% | - |
| 08.04.2026 | 2,11 | 2,25 | 2,11 | 2,22 | 5,73% | - |
| 07.04.2026 | 2,13 | 2,17 | 1,97 | 2,10 | -1,64% | - |
| 02.04.2026 | 2,07 | 2,17 | 2,07 | 2,13 | 0,24% | - |
| 01.04.2026 | 2,11 | 2,19 | 2,09 | 2,13 | 1,67% | - |
| 31.03.2026 | 2,08 | 2,18 | 2,06 | 2,09 | 12,97% | - |
| 30.03.2026 | 2,12 | 2,15 | 1,85 | 1,85 | -12,32% | - |
| 27.03.2026 | 1,95 | 2,19 | 1,91 | 2,11 | 8,21% | - |
| 26.03.2026 | 2,00 | 2,07 | 1,89 | 1,95 | -3,23% | - |
| 25.03.2026 | 2,00 | 2,07 | 2,00 | 2,02 | 0,75% | - |
| 24.03.2026 | 2,02 | 2,08 | 2,00 | 2,00 | -1,48% | - |
| 23.03.2026 | 2,00 | 2,22 | 2,00 | 2,03 | -0,25% | - |
| 20.03.2026 | 2,00 | 2,10 | 1,92 | 2,04 | 2,01% | - |
| 19.03.2026 | 2,04 | 2,11 | 2,00 | 2,00 | -2,68% | - |
| 18.03.2026 | 2,08 | 2,15 | 1,93 | 2,05 | -0,24% | - |
| 17.03.2026 | 2,04 | 2,12 | 1,95 | 2,06 | 0,24% | - |
| 16.03.2026 | 2,13 | 2,13 | 2,05 | 2,05 | -2,84% | - |
| 13.03.2026 | 2,09 | 2,16 | 2,09 | 2,11 | 0,96% | - |
| 12.03.2026 | 2,08 | 2,14 | 2,08 | 2,09 | -1,88% | - |
| 11.03.2026 | 2,10 | 2,16 | 2,08 | 2,13 | 1,91% | - |
| 10.03.2026 | 2,06 | 2,15 | 2,06 | 2,09 | 11,76% | - |
| 09.03.2026 | 2,02 | 2,16 | 1,87 | 1,87 | -11,16% | - |
| 06.03.2026 | 2,15 | 2,16 | 2,08 | 2,11 | -1,17% | - |
| 05.03.2026 | 2,09 | 2,14 | 2,08 | 2,13 | 1,19% | - |
| 04.03.2026 | 2,13 | 2,13 | 2,07 | 2,11 | -1,17% | - |
| 03.03.2026 | 2,15 | 2,15 | 2,08 | 2,13 | -2,29% | - |
| 02.03.2026 | 2,09 | 2,22 | 2,00 | 2,18 | 2,35% | - |
| 27.02.2026 | 2,17 | 2,21 | 2,04 | 2,13 | -1,62% | - |
| 26.02.2026 | 2,20 | 2,24 | 2,17 | 2,17 | -1,59% | - |
| 25.02.2026 | 2,24 | 2,28 | 2,06 | 2,20 | -1,79% | - |
| 24.02.2026 | 2,19 | 2,26 | 2,18 | 2,24 | 2,52% | - |
| 23.02.2026 | 2,21 | 2,24 | 2,18 | 2,19 | -2,02% | - |
| 20.02.2026 | 2,19 | 2,29 | 2,12 | 2,23 | 2,29% | - |
| 19.02.2026 | 2,27 | 2,27 | 2,16 | 2,18 | -3,96% | - |
| 18.02.2026 | 2,27 | 2,30 | 2,25 | 2,27 | 0,00% | - |
| 17.02.2026 | 2,24 | 2,29 | 2,24 | 2,27 | 0,89% | - |
| 16.02.2026 | 2,24 | 2,30 | 2,12 | 2,25 | 0,45% | - |
| 13.02.2026 | 2,23 | 2,28 | 2,10 | 2,24 | 10,89% | - |
| 12.02.2026 | 2,20 | 2,27 | 2,02 | 2,02 | 2,54% | - |
| 11.02.2026 | 2,17 | 2,25 | 1,97 | 1,97 | -8,80% | - |
| 10.02.2026 | 2,20 | 2,20 | 2,11 | 2,16 | -1,82% | - |
| 09.02.2026 | 2,21 | 2,24 | 1,97 | 2,20 | 11,11% | - |
| 06.02.2026 | 2,20 | 2,24 | 1,94 | 1,98 | 0,00% | - |
| 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% | - |