£1,524
0,99%
Echtzeit-Aktienkurs HENRY BOOT PLC LS-,10
Bid:
Ask:
Aktienkurse zur HENRY BOOT PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,19% | - |
| 19.10.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 0,73% | - |
| 16.10.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 0,20% | 7.868,00 |
| 15.10.2026 | 1,50 | 1,50 | 1,48 | 1,50 | -0,66% | 13.222,00 |
| 14.10.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 1,69% | 3.997,00 |
| 13.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | 1.552,00 |
| 12.10.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | 7.038,00 |
| 09.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 1.324,00 |
| 08.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,17% | 51,00 |
| 07.10.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 5.885,00 |
| 06.10.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,17% | 11.720,00 |
| 05.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | 65,00 |
| 02.10.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | 220,00 |
| 01.10.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,68% | 15.731,00 |
| 30.09.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 1,19% | 500,00 |
| 29.09.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -0,31% | 2.560,00 |
| 28.09.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 4,32% | 1.189,00 |
| 25.09.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -0,11% | - |
| 24.09.2026 | 1,41 | 1,42 | 1,41 | 1,41 | -0,35% | 3.113,00 |
| 23.09.2026 | 1,42 | 1,42 | 1,40 | 1,42 | -0,35% | 10.497,00 |
| 22.09.2026 | 1,38 | 1,45 | 1,38 | 1,42 | 0,18% | 6.995,00 |
| 21.09.2026 | 1,40 | 1,42 | 1,40 | 1,42 | -1,36% | 1.164,00 |
| 18.09.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,73% | - |
| 17.09.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,80% | 3.044,00 |
| 16.09.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -1,42% | 1.913,00 |
| 15.09.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | 388,00 |
| 14.09.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 0,61% | 5.973,00 |
| 11.09.2026 | 1,44 | 1,47 | 1,42 | 1,42 | -1,47% | - |
| 10.09.2026 | 1,43 | 1,44 | 1,43 | 1,44 | -1,54% | 5.676,00 |
| 09.09.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,59% | 309,00 |
| 08.09.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -3,06% | - |
| 07.09.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,34% | 5.049,00 |
| 04.09.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -0,99% | 10.430,00 |
| 03.09.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | 3.154,00 |
| 02.09.2026 | 1,50 | 1,51 | 1,49 | 1,51 | 0,33% | 6.346,00 |
| 01.09.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,02% | 1.033,00 |
| 31.08.2026 | 1,50 | 1,51 | 1,50 | 1,51 | 0,02% | - |
| 28.08.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -2,59% | 17.415,00 |
| 27.08.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -0,96% | 30.376,00 |
| 26.08.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 0,00% | 20.520,00 |
| 25.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,13% | 1,00 |
| 24.08.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -0,53% | 16,00 |
| 21.08.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,60% | - |
| 20.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 3.375,00 |
| 19.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | 1.608,00 |
| 18.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 449,00 |
| 17.08.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -0,46% | 6.555,00 |
| 14.08.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,18% | - |
| 13.08.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | 8.856,00 |
| 12.08.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,97% | 5.227,00 |
| 11.08.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | 15.238,00 |
| 10.08.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 0,32% | 155.091,00 |
| 07.08.2026 | 1,55 | 1,55 | 1,53 | 1,55 | 0,32% | 7.082,00 |
| 06.08.2026 | 1,55 | 1,55 | 1,54 | 1,54 | 1,65% | 6.018,00 |
| 05.08.2026 | 1,54 | 1,54 | 1,52 | 1,52 | 1,00% | 21,00 |
| 04.08.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 0,33% | 82,00 |
| 03.08.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -1,64% | 3.555,00 |
| 31.07.2026 | 1,55 | 1,55 | 1,52 | 1,52 | 0,50% | 951,00 |
| 30.07.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -3,04% | 18.814,00 |
| 29.07.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 2,63% | 2.612,00 |
| 28.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,74% | 1.302,00 |
| 27.07.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -0,40% | - |
| 24.07.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -0,66% | 614,00 |
| 23.07.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -2,40% | 1.903,00 |
| 22.07.2026 | 1,35 | 1,60 | 1,35 | 1,56 | -3,48% | 16.606,00 |
| 21.07.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -1,88% | - |
| 20.07.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | 4.737,00 |
| 17.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,98% | 3.589,00 |
| 16.07.2026 | 1,68 | 1,70 | 1,66 | 1,67 | 1,45% | - |
| 15.07.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -2,33% | 52,00 |
| 14.07.2026 | 1,69 | 1,71 | 1,68 | 1,68 | -2,37% | - |
| 13.07.2026 | 1,62 | 1,72 | 1,62 | 1,72 | 10,83% | 1.301,00 |
| 10.07.2026 | 1,53 | 1,57 | 1,53 | 1,55 | -0,38% | - |
| 09.07.2026 | 1,59 | 1,59 | 1,54 | 1,56 | 0,33% | - |
| 08.07.2026 | 1,57 | 1,59 | 1,56 | 1,56 | -0,93% | 2.647,00 |
| 07.07.2026 | 1,60 | 1,66 | 1,52 | 1,57 | -2,21% | - |
| 06.07.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -1,74% | 2.384,00 |
| 03.07.2026 | 1,66 | 1,66 | 1,62 | 1,63 | 0,67% | - |
| 02.07.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -3,47% | 1.259,00 |
| 01.07.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,89% | - |
| 30.06.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -0,83% | - |
| 29.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,19% | 392,00 |
| 26.06.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 0,97% | - |
| 25.06.2026 | 1,65 | 1,68 | 1,62 | 1,66 | 1,72% | - |
| 24.06.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -0,63% | 794,00 |
| 23.06.2026 | 1,64 | 1,66 | 1,62 | 1,64 | -1,63% | - |
| 22.06.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 0,61% | - |
| 19.06.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 1,84% | 568,00 |
| 18.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | 1.283,00 |
| 17.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 257,00 |
| 16.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | 417,00 |
| 15.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 118,00 |
| 12.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | 1.802,00 |
| 11.06.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 1,34% | 473,00 |
| 10.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,84% | 548,00 |
| 09.06.2026 | 1,64 | 1,68 | 1,63 | 1,63 | -1,37% | - |
| 08.06.2026 | 1,66 | 1,68 | 1,64 | 1,65 | -1,67% | - |
| 05.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,38% | 94,00 |
| 04.06.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -2,69% | 81,00 |
| 03.06.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -0,89% | 994,00 |