35,900€
-0,28%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,28% | - |
| 20.10.2026 | 36,00 | 36,10 | 35,20 | 35,80 | -0,56% | - |
| 19.10.2026 | 36,40 | 36,40 | 35,60 | 36,00 | -1,10% | - |
| 16.10.2026 | 36,00 | 36,70 | 36,00 | 36,40 | 1,11% | - |
| 15.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 14.10.2026 | 36,20 | 37,10 | 36,10 | 36,40 | 1,11% | - |
| 13.10.2026 | 36,60 | 36,90 | 35,90 | 36,00 | -1,91% | - |
| 12.10.2026 | 36,40 | 37,00 | 36,00 | 36,70 | 0,82% | - |
| 09.10.2026 | 35,50 | 36,90 | 35,50 | 36,40 | 2,82% | 1.200,00 |
| 08.10.2026 | 36,60 | 36,60 | 35,40 | 35,40 | -3,80% | - |
| 07.10.2026 | 38,60 | 38,60 | 36,60 | 36,80 | -4,66% | - |
| 06.10.2026 | 38,90 | 39,70 | 38,40 | 38,60 | -0,77% | - |
| 05.10.2026 | 39,00 | 39,10 | 38,30 | 38,90 | 0,00% | - |
| 02.10.2026 | 38,20 | 39,00 | 38,00 | 38,90 | 1,83% | - |
| 01.10.2026 | 39,20 | 39,20 | 38,00 | 38,20 | -2,30% | - |
| 30.09.2026 | 38,60 | 39,30 | 38,60 | 39,10 | 1,30% | - |
| 29.09.2026 | 38,70 | 39,20 | 38,10 | 38,60 | -0,26% | - |
| 28.09.2026 | 37,90 | 39,20 | 37,90 | 38,70 | 1,84% | - |
| 25.09.2026 | 36,80 | 38,80 | 36,80 | 38,00 | 3,26% | 16.492,00 |
| 24.09.2026 | 37,10 | 37,50 | 36,60 | 36,80 | -1,08% | - |
| 23.09.2026 | 36,70 | 37,30 | 36,70 | 37,20 | 1,09% | - |
| 22.09.2026 | 37,40 | 37,40 | 36,20 | 36,80 | 0,55% | - |
| 21.09.2026 | 34,90 | 37,00 | 34,90 | 36,60 | 4,57% | - |
| 18.09.2026 | 34,10 | 35,80 | 33,40 | 35,00 | 2,64% | 137,00 |
| 17.09.2026 | 34,00 | 34,50 | 33,80 | 34,10 | 0,89% | - |
| 16.09.2026 | 33,30 | 34,00 | 32,60 | 33,80 | 1,20% | - |
| 15.09.2026 | 33,30 | 33,80 | 32,70 | 33,40 | 0,30% | - |
| 14.09.2026 | 33,50 | 33,50 | 32,90 | 33,30 | -0,60% | - |
| 11.09.2026 | 33,30 | 33,70 | 33,10 | 33,50 | 0,60% | - |
| 10.09.2026 | 33,70 | 33,80 | 33,00 | 33,30 | -1,19% | - |
| 09.09.2026 | 34,10 | 34,30 | 33,30 | 33,70 | -1,17% | - |
| 08.09.2026 | 34,50 | 34,60 | 34,00 | 34,10 | -1,16% | - |
| 07.09.2026 | 34,30 | 34,70 | 34,10 | 34,50 | 1,17% | - |
| 04.09.2026 | 34,00 | 34,40 | 33,70 | 34,10 | 0,59% | - |
| 03.09.2026 | 33,90 | 34,30 | 33,60 | 33,90 | 0,00% | - |
| 02.09.2026 | 34,30 | 34,30 | 33,60 | 33,90 | -1,45% | - |
| 01.09.2026 | 35,40 | 35,40 | 34,20 | 34,40 | -2,55% | - |
| 31.08.2026 | 35,20 | 35,30 | 35,20 | 35,30 | 0,00% | - |
| 28.08.2026 | 34,80 | 35,50 | 34,30 | 35,30 | 1,73% | 1.020,00 |
| 27.08.2026 | 34,50 | 35,00 | 34,40 | 34,70 | 0,00% | - |
| 26.08.2026 | 34,50 | 34,80 | 34,20 | 34,70 | 0,58% | - |
| 25.08.2026 | 33,90 | 34,70 | 33,80 | 34,50 | 1,77% | - |
| 24.08.2026 | 34,00 | 34,50 | 33,70 | 33,90 | -0,59% | - |
| 21.08.2026 | 33,90 | 34,40 | 33,80 | 34,10 | 0,00% | - |
| 20.08.2026 | 33,80 | 34,10 | 33,70 | 34,10 | -1,73% | - |
| 19.08.2026 | 34,60 | 35,20 | 34,50 | 34,70 | 16,05% | - |
| 05.05.2026 | 29,20 | 30,20 | 29,10 | 29,90 | 2,40% | - |
| 04.05.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -2,67% | - |
| 30.04.2026 | 29,40 | 30,10 | 29,10 | 30,00 | 2,04% | - |
| 29.04.2026 | 28,80 | 29,50 | 28,80 | 29,40 | 2,08% | 28,00 |
| 28.04.2026 | 28,80 | 29,10 | 28,50 | 28,80 | 0,00% | - |
| 27.04.2026 | 28,20 | 28,90 | 27,90 | 28,80 | 2,49% | - |
| 24.04.2026 | 27,00 | 28,30 | 27,00 | 28,10 | -1,06% | - |
| 23.04.2026 | 28,50 | 28,70 | 27,80 | 28,40 | -1,05% | - |
| 22.04.2026 | 28,50 | 28,80 | 28,40 | 28,70 | 0,35% | 40,00 |
| 21.04.2026 | 26,60 | 28,60 | 26,60 | 28,60 | 2,51% | 15,00 |
| 20.04.2026 | 28,10 | 28,10 | 27,50 | 27,90 | -0,71% | - |
| 17.04.2026 | 27,30 | 28,20 | 27,20 | 28,10 | 2,93% | - |
| 16.04.2026 | 27,10 | 27,70 | 27,10 | 27,30 | 1,11% | - |
| 15.04.2026 | 27,60 | 27,70 | 27,00 | 27,00 | -1,46% | - |
| 14.04.2026 | 27,10 | 27,70 | 26,90 | 27,40 | 1,86% | 14,00 |
| 13.04.2026 | 26,80 | 27,30 | 26,40 | 26,90 | 0,37% | - |
| 10.04.2026 | 26,30 | 27,20 | 26,30 | 26,80 | 1,13% | - |
| 09.04.2026 | 26,50 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 08.04.2026 | 24,80 | 26,90 | 24,70 | 26,50 | 6,85% | 87,00 |
| 07.04.2026 | 24,80 | 25,30 | 24,50 | 24,80 | 0,00% | 14,00 |
| 02.04.2026 | 25,00 | 25,10 | 24,40 | 24,80 | -1,59% | - |
| 01.04.2026 | 24,30 | 25,80 | 24,30 | 25,20 | 4,13% | - |
| 31.03.2026 | 24,10 | 24,70 | 24,10 | 24,20 | -0,41% | - |
| 30.03.2026 | 24,50 | 24,60 | 23,90 | 24,30 | -0,41% | 15,00 |
| 27.03.2026 | 25,10 | 25,10 | 24,20 | 24,40 | -2,79% | - |
| 26.03.2026 | 24,70 | 25,50 | 24,40 | 25,10 | 1,62% | 260,00 |
| 25.03.2026 | 23,20 | 25,30 | 23,20 | 24,70 | -0,40% | - |
| 24.03.2026 | 26,20 | 26,20 | 24,20 | 24,80 | 0,00% | - |
| 23.03.2026 | 24,00 | 25,10 | 23,20 | 24,80 | 3,77% | 15,00 |
| 20.03.2026 | 24,10 | 24,60 | 23,60 | 23,90 | 0,00% | - |
| 19.03.2026 | 24,70 | 24,70 | 23,60 | 23,90 | -2,85% | 861,00 |
| 18.03.2026 | 24,80 | 25,50 | 24,50 | 24,60 | -0,81% | - |
| 17.03.2026 | 24,40 | 25,10 | 24,40 | 24,80 | 1,64% | - |
| 16.03.2026 | 24,20 | 25,20 | 24,20 | 24,40 | -3,94% | 355,00 |
| 13.03.2026 | 26,60 | 26,70 | 25,20 | 25,40 | -4,15% | 58,00 |
| 12.03.2026 | 26,10 | 26,90 | 26,00 | 26,50 | 1,92% | - |
| 11.03.2026 | 26,20 | 27,30 | 25,80 | 26,00 | -0,76% | - |
| 10.03.2026 | 25,60 | 26,50 | 25,60 | 26,20 | 2,34% | - |
| 09.03.2026 | 26,20 | 26,30 | 25,10 | 25,60 | -2,66% | 2.082,00 |
| 06.03.2026 | 26,20 | 26,70 | 25,80 | 26,30 | 0,38% | 14,00 |
| 05.03.2026 | 26,70 | 26,90 | 26,20 | 26,20 | -1,13% | 317,00 |
| 04.03.2026 | 26,10 | 26,70 | 25,80 | 26,50 | 1,15% | 2.700,00 |
| 03.03.2026 | 27,30 | 27,60 | 25,80 | 26,20 | -3,68% | 800,00 |
| 02.03.2026 | 27,30 | 27,60 | 26,30 | 27,20 | -1,09% | 765,00 |
| 27.02.2026 | 27,60 | 27,60 | 27,00 | 27,50 | 1,10% | - |
| 26.02.2026 | 27,80 | 27,90 | 26,90 | 27,20 | -1,81% | 2.944,00 |
| 25.02.2026 | 27,50 | 27,90 | 27,20 | 27,70 | 0,73% | - |
| 24.02.2026 | 27,90 | 28,00 | 27,30 | 27,50 | -0,72% | - |
| 23.02.2026 | 26,40 | 28,40 | 26,40 | 27,70 | -0,36% | 164,00 |
| 20.02.2026 | 25,80 | 28,20 | 25,80 | 27,80 | 1,46% | - |
| 19.02.2026 | 27,50 | 28,00 | 26,90 | 27,40 | -0,36% | 510,00 |
| 18.02.2026 | 27,20 | 27,80 | 27,00 | 27,50 | 1,48% | - |
| 17.02.2026 | 27,10 | 27,30 | 26,40 | 27,10 | -0,73% | 1.160,00 |
| 16.02.2026 | 25,40 | 27,30 | 25,40 | 27,30 | 1,11% | 15,00 |