35,800€
0,28%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,00 | 36,20 | 35,40 | 35,70 | 5,62% | - |
| 19.10.2026 | 36,40 | 36,90 | 33,80 | 33,80 | -7,14% | - |
| 16.10.2026 | 36,00 | 36,80 | 36,00 | 36,40 | 0,55% | - |
| 15.10.2026 | 36,50 | 36,50 | 35,00 | 36,20 | -0,82% | - |
| 14.10.2026 | 36,00 | 37,10 | 36,00 | 36,50 | 6,73% | - |
| 13.10.2026 | 36,60 | 37,20 | 34,20 | 34,20 | -1,16% | - |
| 12.10.2026 | 36,40 | 37,00 | 34,60 | 34,60 | -4,95% | - |
| 09.10.2026 | 35,40 | 36,90 | 35,40 | 36,40 | 0,83% | - |
| 08.10.2026 | 36,60 | 37,00 | 36,00 | 36,10 | -4,50% | - |
| 07.10.2026 | 38,70 | 38,90 | 37,70 | 37,80 | -2,58% | - |
| 06.10.2026 | 38,90 | 39,80 | 38,50 | 38,80 | -1,02% | - |
| 05.10.2026 | 39,00 | 39,30 | 38,40 | 39,20 | 1,03% | - |
| 02.10.2026 | 38,20 | 39,10 | 38,10 | 38,80 | 0,78% | - |
| 01.10.2026 | 39,20 | 39,30 | 38,10 | 38,50 | 4,05% | - |
| 30.09.2026 | 38,60 | 39,40 | 37,00 | 37,00 | -4,64% | - |
| 29.09.2026 | 38,70 | 39,30 | 38,20 | 38,80 | 0,78% | - |
| 28.09.2026 | 38,00 | 39,30 | 38,00 | 38,50 | 11,27% | - |
| 25.09.2026 | 36,80 | 39,00 | 34,60 | 34,60 | -5,98% | - |
| 24.09.2026 | 37,20 | 37,60 | 36,70 | 36,80 | -0,54% | - |
| 23.09.2026 | 36,70 | 37,40 | 36,40 | 37,00 | 6,32% | - |
| 22.09.2026 | 36,60 | 37,50 | 34,80 | 34,80 | -3,87% | - |
| 21.09.2026 | 35,70 | 37,00 | 35,00 | 36,20 | 7,74% | - |
| 18.09.2026 | 34,10 | 35,90 | 33,60 | 33,60 | -1,75% | - |
| 17.09.2026 | 34,00 | 34,60 | 33,60 | 34,20 | 0,88% | - |
| 16.09.2026 | 33,30 | 34,10 | 32,70 | 33,90 | 7,28% | - |
| 15.09.2026 | 33,30 | 33,80 | 31,60 | 31,60 | -4,82% | - |
| 14.09.2026 | 33,40 | 33,60 | 33,00 | 33,20 | -0,60% | - |
| 11.09.2026 | 33,30 | 33,80 | 33,20 | 33,40 | 0,60% | - |
| 10.09.2026 | 33,70 | 33,90 | 33,10 | 33,20 | -1,78% | - |
| 09.09.2026 | 34,10 | 34,50 | 33,40 | 33,80 | -0,59% | - |
| 08.09.2026 | 34,50 | 35,00 | 34,00 | 34,00 | -1,73% | - |
| 07.09.2026 | 34,40 | 34,80 | 34,30 | 34,60 | 0,87% | - |
| 04.09.2026 | 34,00 | 34,40 | 33,70 | 34,30 | 1,48% | - |
| 03.09.2026 | 33,90 | 34,40 | 33,70 | 33,80 | -0,29% | - |
| 02.09.2026 | 34,30 | 34,60 | 33,70 | 33,90 | -0,88% | - |
| 01.09.2026 | 35,40 | 35,40 | 34,20 | 34,20 | -3,12% | - |
| 31.08.2026 | 35,30 | 35,40 | 35,10 | 35,30 | 0,00% | - |
| 28.08.2026 | 34,80 | 35,50 | 34,30 | 35,30 | 8,28% | - |
| 27.08.2026 | 34,50 | 35,10 | 32,60 | 32,60 | -5,78% | - |
| 26.08.2026 | 34,50 | 34,90 | 34,40 | 34,60 | 0,29% | - |
| 25.08.2026 | 34,00 | 34,80 | 33,20 | 34,50 | 4,55% | - |
| 24.08.2026 | 34,00 | 34,60 | 33,00 | 33,00 | 2,48% | - |
| 21.08.2026 | 33,90 | 34,50 | 32,20 | 32,20 | -5,29% | - |
| 20.08.2026 | 34,70 | 34,80 | 33,70 | 34,00 | -2,02% | - |
| 19.08.2026 | 34,70 | 35,20 | 34,40 | 34,70 | 6,44% | - |
| 18.08.2026 | 35,90 | 36,60 | 32,60 | 32,60 | 0,00% | - |
| 17.08.2026 | 34,60 | 36,30 | 32,60 | 32,60 | 0,00% | - |
| 14.08.2026 | 34,70 | 34,70 | 32,60 | 32,60 | 0,00% | - |
| 13.08.2026 | 34,70 | 35,20 | 32,60 | 32,60 | 0,00% | - |
| 12.08.2026 | 36,50 | 37,10 | 32,60 | 32,60 | -4,68% | - |
| 11.08.2026 | 36,20 | 36,60 | 34,20 | 34,20 | 0,59% | - |
| 10.08.2026 | 36,70 | 37,00 | 34,00 | 34,00 | -1,16% | - |
| 07.08.2026 | 36,60 | 36,90 | 34,40 | 34,40 | -3,91% | - |
| 06.08.2026 | 35,50 | 36,70 | 35,30 | 35,80 | 7,19% | - |
| 05.08.2026 | 34,50 | 35,50 | 33,40 | 33,40 | -1,18% | - |
| 04.08.2026 | 34,20 | 35,00 | 33,80 | 33,80 | 4,97% | - |
| 03.08.2026 | 33,60 | 34,60 | 32,20 | 32,20 | -4,45% | - |
| 31.07.2026 | 34,00 | 34,60 | 33,70 | 33,70 | -0,59% | - |
| 30.07.2026 | 33,60 | 34,20 | 33,30 | 33,90 | 1,19% | - |
| 29.07.2026 | 34,90 | 35,40 | 33,50 | 33,50 | 1,52% | - |
| 28.07.2026 | 35,30 | 35,50 | 33,00 | 33,00 | -6,52% | - |
| 27.07.2026 | 35,90 | 36,40 | 35,20 | 35,30 | -1,67% | - |
| 24.07.2026 | 36,00 | 37,20 | 35,60 | 35,90 | -2,97% | 310,00 |
| 23.07.2026 | 33,80 | 37,20 | 33,80 | 37,00 | 3,35% | - |
| 22.07.2026 | 35,50 | 36,10 | 35,20 | 35,80 | 0,85% | - |
| 21.07.2026 | 34,80 | 35,80 | 34,50 | 35,50 | 1,72% | - |
| 20.07.2026 | 35,50 | 35,80 | 34,80 | 34,90 | -1,13% | - |
| 17.07.2026 | 35,50 | 36,00 | 33,50 | 35,30 | 2,02% | 5.890,00 |
| 16.07.2026 | 35,30 | 35,90 | 34,60 | 34,60 | -2,26% | - |
| 15.07.2026 | 34,70 | 35,50 | 34,50 | 35,40 | 7,93% | - |
| 14.07.2026 | 34,20 | 34,80 | 32,80 | 32,80 | -4,37% | - |
| 13.07.2026 | 34,60 | 34,70 | 33,80 | 34,30 | -0,58% | - |
| 10.07.2026 | 34,10 | 34,60 | 34,00 | 34,50 | 1,77% | - |
| 09.07.2026 | 33,30 | 34,10 | 32,90 | 33,90 | 7,96% | - |
| 08.07.2026 | 33,50 | 33,60 | 31,40 | 31,40 | -6,27% | - |
| 07.07.2026 | 33,60 | 33,80 | 33,20 | 33,50 | 0,00% | - |
| 06.07.2026 | 33,60 | 33,70 | 33,00 | 33,50 | -0,30% | - |
| 03.07.2026 | 33,10 | 33,80 | 33,00 | 33,60 | 1,51% | - |
| 02.07.2026 | 33,00 | 33,40 | 32,50 | 33,10 | 0,30% | - |
| 01.07.2026 | 32,30 | 33,00 | 32,00 | 33,00 | 2,17% | - |
| 30.06.2026 | 32,20 | 32,70 | 32,20 | 32,30 | 0,31% | - |
| 29.06.2026 | 32,40 | 32,90 | 32,10 | 32,20 | -0,31% | - |
| 26.06.2026 | 32,20 | 32,70 | 31,70 | 32,30 | 0,31% | - |
| 25.06.2026 | 32,50 | 33,20 | 31,90 | 32,20 | -1,23% | - |
| 24.06.2026 | 32,90 | 33,20 | 32,40 | 32,60 | -0,31% | - |
| 23.06.2026 | 33,30 | 33,60 | 32,30 | 32,70 | -2,10% | - |
| 22.06.2026 | 33,40 | 33,60 | 33,00 | 33,40 | 0,30% | - |
| 19.06.2026 | 33,60 | 33,90 | 33,10 | 33,30 | 2,15% | - |
| 18.06.2026 | 33,10 | 33,80 | 32,60 | 32,60 | -1,51% | - |
| 17.06.2026 | 33,00 | 33,50 | 32,70 | 33,10 | -0,30% | - |
| 16.06.2026 | 32,80 | 33,60 | 32,50 | 33,20 | 0,61% | - |
| 15.06.2026 | 33,10 | 33,90 | 32,50 | 33,00 | -0,30% | - |
| 12.06.2026 | 32,20 | 33,60 | 32,10 | 33,10 | 2,48% | - |
| 11.06.2026 | 32,40 | 32,80 | 31,90 | 32,30 | -0,31% | - |
| 10.06.2026 | 32,50 | 32,80 | 31,90 | 32,40 | 0,00% | - |
| 09.06.2026 | 32,60 | 33,20 | 32,30 | 32,40 | 0,00% | - |
| 08.06.2026 | 32,80 | 32,80 | 32,20 | 32,40 | 1,25% | - |
| 05.06.2026 | 32,30 | 33,20 | 32,00 | 32,00 | 1,91% | - |
| 04.06.2026 | 32,10 | 32,50 | 31,40 | 31,40 | -2,18% | - |
| 03.06.2026 | 31,90 | 32,30 | 31,50 | 32,10 | 0,63% | - |