18,800€
1,62%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,50 | 19,60 | 18,55 | 18,80 | -3,09% | - |
| 10.04.2025 | 19,40 | 19,70 | 19,00 | 19,40 | 8,99% | - |
| 09.04.2025 | 17,80 | 18,25 | 17,55 | 17,80 | -4,04% | - |
| 08.04.2025 | 18,45 | 18,90 | 18,00 | 18,55 | 3,06% | - |
| 07.04.2025 | 18,10 | 18,80 | 17,15 | 18,00 | -3,49% | - |
| 04.04.2025 | 18,60 | 19,80 | 18,35 | 18,65 | -6,05% | - |
| 03.04.2025 | 20,75 | 21,30 | 19,80 | 19,85 | -6,15% | - |
| 02.04.2025 | 20,75 | 21,15 | 20,40 | 21,15 | 0,71% | - |
| 01.04.2025 | 20,00 | 21,30 | 20,00 | 21,00 | -0,47% | - |
| 31.03.2025 | 20,40 | 22,10 | 20,40 | 21,10 | -2,76% | - |
| 28.03.2025 | 22,30 | 22,40 | 21,70 | 21,70 | -2,69% | - |
| 27.03.2025 | 23,10 | 23,40 | 22,30 | 22,30 | -3,88% | - |
| 26.03.2025 | 23,20 | 23,40 | 23,10 | 23,20 | -0,43% | - |
| 25.03.2025 | 22,90 | 23,30 | 22,80 | 23,30 | 0,87% | - |
| 24.03.2025 | 21,60 | 23,10 | 21,60 | 23,10 | 1,32% | - |
| 21.03.2025 | 23,30 | 23,40 | 22,70 | 22,80 | -2,15% | - |
| 20.03.2025 | 22,00 | 23,50 | 22,00 | 23,30 | 0,87% | - |
| 19.03.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 18.03.2025 | 23,00 | 23,30 | 22,80 | 22,90 | -0,43% | - |
| 17.03.2025 | 22,60 | 23,20 | 22,60 | 23,00 | 1,32% | - |
| 14.03.2025 | 21,00 | 22,70 | 21,00 | 22,70 | 2,71% | - |
| 13.03.2025 | 22,40 | 22,80 | 22,10 | 22,10 | 10,50% | - |
| 12.03.2025 | 20,80 | 23,70 | 20,00 | 20,00 | -3,61% | - |
| 11.03.2025 | 21,50 | 21,60 | 20,70 | 20,75 | -5,68% | - |
| 10.03.2025 | 22,70 | 22,80 | 21,50 | 22,00 | -3,08% | - |
| 07.03.2025 | 21,40 | 23,00 | 21,40 | 22,70 | 0,44% | - |
| 06.03.2025 | 21,40 | 22,80 | 21,40 | 22,60 | 0,44% | - |
| 05.03.2025 | 22,50 | 23,10 | 22,40 | 22,50 | 0,90% | - |
| 04.03.2025 | 23,40 | 23,40 | 22,30 | 22,30 | -5,11% | - |
| 03.03.2025 | 22,20 | 23,70 | 22,20 | 23,50 | 0,86% | - |
| 28.02.2025 | 23,00 | 23,40 | 23,00 | 23,30 | 0,00% | - |
| 27.02.2025 | 23,60 | 23,70 | 23,30 | 23,30 | -2,10% | - |
| 26.02.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,28% | - |
| 25.02.2025 | 23,20 | 23,60 | 22,90 | 23,50 | 0,86% | - |
| 24.02.2025 | 22,40 | 23,70 | 22,40 | 23,30 | -1,27% | - |
| 21.02.2025 | 23,40 | 23,90 | 23,20 | 23,60 | 0,43% | - |
| 20.02.2025 | 22,20 | 23,70 | 22,20 | 23,50 | 0,86% | - |
| 19.02.2025 | 23,50 | 23,60 | 23,30 | 23,30 | -1,27% | - |
| 18.02.2025 | 23,50 | 23,60 | 23,30 | 23,60 | 0,85% | - |
| 17.02.2025 | 22,20 | 23,60 | 22,20 | 23,40 | 0,86% | - |
| 14.02.2025 | 23,40 | 23,80 | 23,20 | 23,20 | -0,85% | - |
| 13.02.2025 | 22,20 | 23,60 | 22,20 | 23,40 | -0,43% | - |
| 12.02.2025 | 22,20 | 23,80 | 22,20 | 23,50 | 0,43% | - |
| 11.02.2025 | 23,40 | 23,70 | 23,30 | 23,40 | -0,43% | - |
| 10.02.2025 | 22,20 | 23,70 | 22,20 | 23,50 | 1,29% | - |
| 07.02.2025 | 22,00 | 23,50 | 22,00 | 23,20 | -0,85% | - |
| 06.02.2025 | 24,00 | 24,00 | 23,20 | 23,40 | -1,68% | - |
| 05.02.2025 | 23,80 | 24,20 | 23,80 | 23,80 | -0,42% | - |
| 04.02.2025 | 22,80 | 24,20 | 22,80 | 23,90 | 0,00% | - |
| 03.02.2025 | 23,80 | 24,00 | 23,60 | 23,90 | -0,42% | - |
| 31.01.2025 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | - |
| 30.01.2025 | 23,30 | 23,90 | 23,20 | 23,80 | 2,15% | - |
| 29.01.2025 | 23,20 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 28.01.2025 | 23,10 | 23,40 | 23,00 | 23,20 | 0,87% | - |
| 27.01.2025 | 22,00 | 23,30 | 22,00 | 23,00 | -1,71% | - |
| 24.01.2025 | 23,40 | 23,50 | 23,10 | 23,40 | 0,00% | - |
| 23.01.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,18% | - |
| 22.01.2025 | 21,60 | 23,20 | 21,60 | 22,90 | 0,88% | - |
| 21.01.2025 | 22,60 | 22,90 | 22,50 | 22,70 | 0,44% | - |
| 20.01.2025 | 22,50 | 22,80 | 22,50 | 22,60 | 0,44% | - |
| 17.01.2025 | 22,80 | 22,80 | 22,20 | 22,50 | 0,00% | - |
| 16.01.2025 | 21,20 | 22,50 | 21,20 | 22,50 | 1,35% | - |
| 15.01.2025 | 21,60 | 22,30 | 21,60 | 22,20 | 3,26% | - |
| 14.01.2025 | 21,30 | 21,60 | 21,10 | 21,50 | 0,94% | - |
| 13.01.2025 | 20,20 | 21,40 | 20,20 | 21,30 | -0,47% | - |
| 10.01.2025 | 21,00 | 22,30 | 21,00 | 21,40 | -3,17% | - |
| 09.01.2025 | 20,60 | 22,10 | 20,60 | 22,10 | 1,84% | - |
| 08.01.2025 | 20,40 | 22,10 | 20,40 | 21,70 | 0,93% | - |
| 07.01.2025 | 22,30 | 22,50 | 21,50 | 21,50 | -4,44% | - |
| 06.01.2025 | 21,20 | 23,00 | 21,20 | 22,50 | 0,90% | - |
| 03.01.2025 | 22,40 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 02.01.2025 | 22,70 | 22,90 | 22,40 | 22,50 | 0,00% | - |
| 30.12.2024 | 22,60 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 27.12.2024 | 23,20 | 23,20 | 22,70 | 22,70 | 0,00% | - |
| 23.12.2024 | 23,00 | 23,00 | 22,50 | 22,70 | -0,44% | - |
| 20.12.2024 | 21,60 | 23,20 | 21,60 | 22,80 | 0,00% | - |
| 19.12.2024 | 21,80 | 23,40 | 21,80 | 22,80 | -1,72% | - |
| 18.12.2024 | 23,40 | 23,70 | 23,20 | 23,20 | -0,85% | - |
| 17.12.2024 | 23,50 | 23,70 | 22,60 | 23,40 | -0,85% | - |
| 16.12.2024 | 22,40 | 23,90 | 22,40 | 23,60 | 0,00% | - |
| 13.12.2024 | 23,00 | 24,30 | 23,00 | 23,60 | -2,88% | - |
| 12.12.2024 | 24,50 | 24,80 | 24,30 | 24,30 | -0,41% | - |
| 11.12.2024 | 23,20 | 24,60 | 23,20 | 24,40 | -0,41% | - |
| 10.12.2024 | 25,50 | 25,50 | 24,40 | 24,50 | -3,92% | - |
| 09.12.2024 | 24,20 | 25,80 | 24,20 | 25,50 | 0,00% | - |
| 06.12.2024 | 25,30 | 25,60 | 24,90 | 25,50 | 0,79% | - |
| 05.12.2024 | 23,80 | 25,60 | 23,80 | 25,30 | 1,20% | - |
| 04.12.2024 | 23,80 | 25,20 | 23,80 | 25,00 | -0,40% | - |
| 03.12.2024 | 25,10 | 25,20 | 25,00 | 25,10 | 0,40% | - |
| 02.12.2024 | 24,90 | 25,40 | 24,90 | 25,00 | 0,40% | - |
| 29.11.2024 | 25,10 | 25,30 | 24,80 | 24,90 | -0,80% | - |
| 28.11.2024 | 25,50 | 25,50 | 25,10 | 25,10 | -1,18% | - |
| 27.11.2024 | 25,60 | 25,90 | 25,10 | 25,40 | -0,78% | - |
| 26.11.2024 | 25,90 | 26,20 | 25,40 | 25,60 | -1,92% | - |
| 25.11.2024 | 25,80 | 26,20 | 25,60 | 26,10 | 1,16% | - |
| 22.11.2024 | 25,70 | 25,90 | 25,50 | 25,80 | 0,39% | - |
| 21.11.2024 | 24,20 | 25,80 | 24,20 | 25,70 | 1,18% | - |
| 20.11.2024 | 25,30 | 26,00 | 24,90 | 25,40 | 2,01% | - |
| 19.11.2024 | 25,50 | 25,60 | 24,80 | 24,90 | -1,97% | - |
| 18.11.2024 | 26,10 | 26,10 | 25,20 | 25,40 | -2,68% | - |