32,000€
-0,62%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 25,20 | 27,30 | 25,20 | 27,00 | 0,75% | - |
| 12.02.2026 | 25,60 | 27,50 | 25,60 | 26,80 | -1,47% | 682,00 |
| 11.02.2026 | 29,00 | 29,00 | 27,00 | 27,20 | 0,00% | 1.715,00 |
| 10.02.2026 | 28,40 | 28,40 | 26,70 | 27,20 | 1,49% | - |
| 09.02.2026 | 26,60 | 27,00 | 26,30 | 26,80 | 0,75% | 81,00 |
| 06.02.2026 | 26,00 | 26,90 | 25,40 | 26,60 | 2,70% | 1.574,00 |
| 05.02.2026 | 26,30 | 26,50 | 25,60 | 25,90 | -1,89% | 756,00 |
| 04.02.2026 | 24,60 | 26,50 | 24,60 | 26,40 | 0,76% | - |
| 03.02.2026 | 26,80 | 27,10 | 26,00 | 26,20 | -1,50% | - |
| 02.02.2026 | 24,40 | 26,80 | 24,40 | 26,60 | 2,31% | 1.975,00 |
| 30.01.2026 | 24,40 | 26,30 | 24,40 | 26,00 | 0,39% | - |
| 29.01.2026 | 24,60 | 26,50 | 24,60 | 25,90 | -1,15% | 1.226,00 |
| 28.01.2026 | 25,00 | 26,70 | 25,00 | 26,20 | -0,38% | - |
| 27.01.2026 | 26,40 | 26,80 | 26,10 | 26,30 | -1,13% | 555,00 |
| 26.01.2026 | 25,60 | 27,40 | 25,60 | 26,60 | -2,21% | - |
| 23.01.2026 | 27,00 | 27,30 | 26,80 | 27,20 | 0,74% | - |
| 22.01.2026 | 24,80 | 27,30 | 24,80 | 27,00 | 2,66% | - |
| 21.01.2026 | 25,90 | 26,50 | 25,50 | 26,30 | 1,94% | 2.240,00 |
| 20.01.2026 | 26,60 | 26,90 | 25,70 | 25,80 | -2,64% | - |
| 19.01.2026 | 27,20 | 27,20 | 26,50 | 26,50 | -2,57% | - |
| 16.01.2026 | 26,00 | 27,70 | 26,00 | 27,20 | -1,09% | - |
| 15.01.2026 | 26,60 | 27,70 | 26,50 | 27,50 | 3,38% | - |
| 14.01.2026 | 26,00 | 26,90 | 26,00 | 26,60 | 0,00% | 63,00 |
| 13.01.2026 | 26,80 | 26,90 | 26,10 | 26,60 | -0,75% | 2.175,00 |
| 12.01.2026 | 26,80 | 26,90 | 26,20 | 26,80 | -0,37% | - |
| 09.01.2026 | 26,40 | 26,90 | 26,10 | 26,90 | 1,89% | - |
| 08.01.2026 | 26,70 | 26,70 | 25,90 | 26,40 | -0,75% | 1.000,00 |
| 07.01.2026 | 26,10 | 26,70 | 25,80 | 26,60 | 1,92% | 14,00 |
| 06.01.2026 | 25,70 | 26,30 | 25,50 | 26,10 | 1,56% | - |
| 05.01.2026 | 25,50 | 26,10 | 24,90 | 25,70 | 3,21% | 4.125,00 |
| 02.01.2026 | 24,90 | 25,10 | 24,50 | 24,90 | -0,40% | 134,00 |
| 30.12.2025 | 25,10 | 25,20 | 24,70 | 25,00 | 0,00% | 685,00 |
| 29.12.2025 | 23,80 | 25,30 | 23,80 | 25,00 | -0,79% | 304,00 |
| 23.12.2025 | 24,90 | 25,20 | 24,70 | 25,20 | 0,80% | 29,00 |
| 22.12.2025 | 25,00 | 25,20 | 24,70 | 25,00 | -0,40% | 35,00 |
| 19.12.2025 | 24,90 | 25,30 | 24,70 | 25,10 | 0,80% | 3.840,00 |
| 18.12.2025 | 23,40 | 25,10 | 23,40 | 24,90 | 0,40% | 740,00 |
| 17.12.2025 | 24,80 | 25,30 | 24,60 | 24,80 | -0,80% | - |
| 16.12.2025 | 25,10 | 25,50 | 24,90 | 25,00 | -0,79% | - |
| 15.12.2025 | 25,00 | 25,50 | 24,80 | 25,20 | 0,00% | 60,00 |
| 12.12.2025 | 23,80 | 25,50 | 23,80 | 25,20 | 0,00% | - |
| 11.12.2025 | 24,20 | 25,80 | 24,20 | 25,20 | -1,56% | 825,00 |
| 10.12.2025 | 24,40 | 26,10 | 24,40 | 25,60 | -0,78% | - |
| 09.12.2025 | 24,40 | 26,10 | 24,40 | 25,80 | 0,00% | - |
| 08.12.2025 | 26,00 | 26,30 | 25,70 | 25,80 | -1,15% | 14,00 |
| 05.12.2025 | 26,20 | 26,50 | 25,90 | 26,10 | 0,00% | - |