£4,134
-0,14%
Echtzeit-Aktienkurs HgCapital Trust PLC
Bid:
Ask:
Aktienkurse zur HgCapital Trust PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 4,12 | 4,13 | 4,08 | 4,09 | -1,26% | 60.891,00 |
| 10.09.2026 | 4,15 | 4,15 | 4,07 | 4,14 | 0,98% | 28.753,00 |
| 09.09.2026 | 4,19 | 4,19 | 4,06 | 4,10 | -1,32% | 21.694,00 |
| 08.09.2026 | 4,15 | 4,16 | 4,12 | 4,16 | -0,84% | 49.087,00 |
| 07.09.2026 | 4,20 | 4,24 | 4,18 | 4,19 | -0,66% | 55.810,00 |
| 04.09.2026 | 4,12 | 4,24 | 4,12 | 4,22 | 2,01% | 18.759,00 |
| 03.09.2026 | 4,03 | 4,16 | 4,02 | 4,14 | 2,10% | 150.649,00 |
| 02.09.2026 | 4,26 | 4,28 | 4,05 | 4,05 | -4,99% | 105.907,00 |
| 01.09.2026 | 4,45 | 4,45 | 4,23 | 4,26 | -4,52% | 71.729,00 |
| 31.08.2026 | 4,47 | 4,48 | 4,45 | 4,46 | 0,66% | - |
| 28.08.2026 | 4,42 | 4,47 | 4,39 | 4,44 | 1,95% | 39.879,00 |
| 27.08.2026 | 4,26 | 4,35 | 4,25 | 4,35 | 2,35% | 57.412,00 |
| 26.08.2026 | 4,24 | 4,25 | 4,21 | 4,25 | 0,24% | 79.328,00 |
| 25.08.2026 | 4,20 | 4,33 | 4,18 | 4,24 | 0,95% | 98.935,00 |
| 24.08.2026 | 4,21 | 4,21 | 4,19 | 4,20 | -0,05% | 147.757,00 |
| 21.08.2026 | 4,21 | 4,22 | 4,18 | 4,20 | 0,53% | 156.635,00 |
| 20.08.2026 | 4,20 | 4,31 | 4,18 | 4,18 | -0,77% | 490.299,00 |
| 19.08.2026 | 4,25 | 4,25 | 4,21 | 4,21 | -0,41% | 15.509,00 |
| 18.08.2026 | 4,26 | 4,30 | 4,18 | 4,23 | -0,12% | 193.193,00 |
| 17.08.2026 | 4,24 | 4,30 | 4,24 | 4,24 | 0,24% | 26.655,00 |
| 14.08.2026 | 4,15 | 4,27 | 4,15 | 4,23 | 3,05% | 26.449,00 |
| 13.08.2026 | 4,10 | 4,11 | 4,10 | 4,10 | 0,61% | 5.752,00 |
| 12.08.2026 | 4,02 | 4,13 | 4,02 | 4,08 | 1,49% | 117.415,00 |
| 11.08.2026 | 3,93 | 4,02 | 3,93 | 4,02 | 2,03% | 6.767,00 |
| 10.08.2026 | 3,93 | 3,94 | 3,91 | 3,94 | -0,63% | 44.841,00 |
| 07.08.2026 | 3,92 | 3,96 | 3,89 | 3,96 | 1,54% | 11.860,00 |
| 06.08.2026 | 3,91 | 3,91 | 3,86 | 3,90 | -0,13% | 13.871,00 |
| 05.08.2026 | 3,93 | 3,95 | 3,91 | 3,91 | -0,13% | 12.549,00 |
| 04.08.2026 | 3,91 | 3,95 | 3,90 | 3,91 | 0,13% | 13.410,00 |
| 03.08.2026 | 3,95 | 3,95 | 3,89 | 3,91 | 0,64% | 57.734,00 |
| 31.07.2026 | 3,89 | 3,89 | 3,86 | 3,88 | 0,26% | 32.167,00 |
| 30.07.2026 | 3,91 | 3,92 | 3,87 | 3,87 | -0,90% | 54.740,00 |
| 29.07.2026 | 3,85 | 3,93 | 3,84 | 3,91 | 1,03% | 9.765,00 |
| 28.07.2026 | 3,82 | 3,90 | 3,82 | 3,87 | 0,78% | 7.834,00 |
| 27.07.2026 | 3,81 | 3,88 | 3,81 | 3,84 | 0,39% | 31.822,00 |
| 24.07.2026 | 3,75 | 3,82 | 3,74 | 3,82 | 0,53% | 47.073,00 |
| 23.07.2026 | 3,84 | 3,87 | 3,76 | 3,80 | -2,06% | 133.713,00 |
| 22.07.2026 | 3,86 | 3,93 | 3,86 | 3,88 | 1,84% | 46.143,00 |
| 21.07.2026 | 3,75 | 3,81 | 3,70 | 3,81 | 1,94% | 10.082,00 |
| 20.07.2026 | 3,78 | 3,78 | 3,69 | 3,74 | -1,25% | 106.028,00 |
| 17.07.2026 | 3,89 | 3,94 | 3,78 | 3,79 | -2,95% | 47.499,00 |
| 16.07.2026 | 3,91 | 3,94 | 3,86 | 3,90 | 1,50% | 28.118,00 |
| 15.07.2026 | 3,85 | 3,87 | 3,80 | 3,84 | 0,59% | 17.185,00 |
| 14.07.2026 | 3,74 | 3,82 | 3,74 | 3,82 | 0,79% | 12.247,00 |
| 13.07.2026 | 3,68 | 3,84 | 3,68 | 3,79 | 3,27% | 36.083,00 |
| 10.07.2026 | 3,72 | 3,72 | 3,66 | 3,67 | -0,81% | 9.776,00 |
| 09.07.2026 | 3,73 | 3,76 | 3,67 | 3,70 | -1,20% | 58.512,00 |
| 08.07.2026 | 3,76 | 3,76 | 3,64 | 3,75 | -0,13% | 233.139,00 |
| 07.07.2026 | 3,80 | 3,80 | 3,71 | 3,75 | -1,70% | 52.431,00 |
| 06.07.2026 | 3,93 | 3,93 | 3,79 | 3,82 | -2,60% | 57.036,00 |
| 03.07.2026 | 3,96 | 3,97 | 3,90 | 3,92 | -0,71% | 19.605,00 |
| 02.07.2026 | 3,87 | 3,96 | 3,87 | 3,95 | 0,13% | 15.289,00 |
| 01.07.2026 | 3,81 | 3,97 | 3,81 | 3,94 | 2,87% | 11.521,00 |
| 30.06.2026 | 3,88 | 3,89 | 3,75 | 3,83 | -0,13% | 64.767,00 |
| 29.06.2026 | 3,76 | 3,94 | 3,76 | 3,84 | 0,26% | 51.044,00 |
| 26.06.2026 | 3,75 | 3,83 | 3,67 | 3,83 | 2,55% | 88.683,00 |
| 25.06.2026 | 3,77 | 3,83 | 3,70 | 3,73 | -0,80% | 20.963,00 |
| 24.06.2026 | 3,69 | 3,77 | 3,69 | 3,76 | 0,80% | 103.134,00 |
| 23.06.2026 | 3,76 | 3,78 | 3,69 | 3,73 | -1,91% | 234.695,00 |
| 22.06.2026 | 3,99 | 3,99 | 3,80 | 3,80 | -5,01% | 130.791,00 |
| 19.06.2026 | 4,00 | 4,03 | 3,92 | 4,00 | -0,17% | 93.789,00 |
| 18.06.2026 | 4,02 | 4,02 | 3,98 | 4,01 | 0,56% | 36.787,00 |
| 17.06.2026 | 3,93 | 3,99 | 3,90 | 3,99 | 1,59% | 50.262,00 |
| 16.06.2026 | 3,99 | 3,99 | 3,91 | 3,93 | -1,26% | 61.502,00 |
| 15.06.2026 | 3,97 | 4,01 | 3,91 | 3,98 | 1,92% | 147.634,00 |
| 12.06.2026 | 3,94 | 3,94 | 3,84 | 3,90 | 0,97% | 154.005,00 |
| 11.06.2026 | 3,89 | 3,92 | 3,83 | 3,86 | -0,83% | 66.917,00 |
| 10.06.2026 | 3,89 | 3,93 | 3,81 | 3,90 | 0,78% | 48.232,00 |
| 09.06.2026 | 3,86 | 3,91 | 3,82 | 3,87 | 0,78% | 70.903,00 |
| 08.06.2026 | 3,80 | 3,84 | 3,72 | 3,84 | 0,52% | 70.442,00 |
| 05.06.2026 | 4,07 | 4,07 | 3,82 | 3,82 | -6,15% | 177.447,00 |
| 04.06.2026 | 3,95 | 4,24 | 3,95 | 4,07 | 4,90% | 220.496,00 |
| 03.06.2026 | 3,93 | 3,99 | 3,88 | 3,88 | -1,65% | 38.971,00 |
| 02.06.2026 | 3,75 | 3,94 | 3,75 | 3,94 | 5,63% | 129.725,00 |
| 01.06.2026 | 3,65 | 3,76 | 3,65 | 3,73 | 1,22% | 99.609,00 |
| 29.05.2026 | 3,59 | 3,75 | 3,57 | 3,69 | 2,65% | 98.108,00 |
| 28.05.2026 | 3,64 | 3,64 | 3,54 | 3,59 | 0,42% | 35.754,00 |
| 27.05.2026 | 3,49 | 3,60 | 3,49 | 3,58 | 3,32% | 82.885,00 |
| 26.05.2026 | 3,31 | 3,46 | 3,31 | 3,46 | 2,89% | 33.593,00 |
| 25.05.2026 | 3,33 | 3,36 | 3,33 | 3,36 | 2,37% | - |
| 22.05.2026 | 3,22 | 3,31 | 3,19 | 3,29 | 1,55% | 54.719,00 |
| 21.05.2026 | 3,33 | 3,33 | 3,24 | 3,24 | -2,71% | 32.423,00 |
| 20.05.2026 | 3,39 | 3,44 | 3,28 | 3,33 | -3,20% | 41.593,00 |
| 19.05.2026 | 3,45 | 3,49 | 3,40 | 3,44 | 0,73% | 145.928,00 |
| 18.05.2026 | 3,49 | 3,51 | 3,38 | 3,41 | -2,01% | 102.625,00 |
| 15.05.2026 | 3,40 | 3,49 | 3,38 | 3,48 | 1,75% | 93.940,00 |
| 14.05.2026 | 3,49 | 3,49 | 3,37 | 3,42 | -3,25% | 40.610,00 |
| 13.05.2026 | 3,61 | 3,61 | 3,52 | 3,54 | 0,07% | 31.268,00 |
| 12.05.2026 | 3,60 | 3,61 | 3,53 | 3,53 | -3,75% | 81.817,00 |
| 11.05.2026 | 3,68 | 3,68 | 3,65 | 3,67 | -0,68% | 7.204,00 |
| 08.05.2026 | 3,66 | 3,70 | 3,52 | 3,70 | 0,27% | 37.306,00 |
| 07.05.2026 | 3,84 | 3,84 | 3,68 | 3,69 | -2,12% | 42.229,00 |
| 06.05.2026 | 3,74 | 3,86 | 3,72 | 3,77 | 0,00% | 57.257,00 |
| 05.05.2026 | 3,85 | 3,85 | 3,69 | 3,77 | 2,66% | 53.019,00 |
| 04.05.2026 | 3,75 | 3,75 | 3,66 | 3,67 | -3,10% | - |
| 01.05.2026 | 3,74 | 3,79 | 3,67 | 3,79 | 1,61% | 48.887,00 |
| 30.04.2026 | 3,47 | 3,74 | 3,47 | 3,73 | 7,19% | 20.785,00 |
| 29.04.2026 | 3,64 | 3,64 | 3,48 | 3,48 | -4,01% | 5.723,00 |
| 28.04.2026 | 3,63 | 3,70 | 3,62 | 3,62 | -2,03% | 10.418,00 |
| 27.04.2026 | 3,68 | 3,72 | 3,68 | 3,70 | 1,65% | 53.932,00 |