27,400€
7,03%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 27,20 | 27,90 | 27,00 | 27,40 | 1,48% | - |
| 26.02.2026 | 27,70 | 27,90 | 27,00 | 27,00 | -3,23% | - |
| 25.02.2026 | 27,40 | 27,90 | 27,20 | 27,90 | 1,82% | - |
| 24.02.2026 | 27,90 | 28,10 | 27,40 | 27,40 | -1,79% | - |
| 23.02.2026 | 27,80 | 28,40 | 27,50 | 27,90 | -0,36% | - |
| 20.02.2026 | 27,60 | 28,30 | 27,20 | 28,00 | 1,45% | - |
| 19.02.2026 | 27,40 | 28,10 | 26,80 | 27,60 | 0,00% | - |
| 18.02.2026 | 27,20 | 27,90 | 27,10 | 27,60 | 2,60% | - |
| 17.02.2026 | 27,00 | 27,30 | 26,50 | 26,90 | -1,10% | - |
| 16.02.2026 | 27,00 | 27,40 | 27,00 | 27,20 | 0,74% | - |
| 13.02.2026 | 26,80 | 27,20 | 26,40 | 27,00 | 6,30% | - |
| 12.02.2026 | 27,30 | 27,60 | 25,40 | 25,40 | -3,79% | - |
| 11.02.2026 | 27,30 | 27,60 | 26,40 | 26,40 | -2,94% | - |
| 10.02.2026 | 26,80 | 27,70 | 26,80 | 27,20 | 1,49% | - |
| 09.02.2026 | 26,80 | 27,10 | 26,40 | 26,80 | 6,35% | - |
| 06.02.2026 | 26,00 | 27,00 | 25,20 | 25,20 | 3,28% | - |
| 05.02.2026 | 26,40 | 26,60 | 24,40 | 24,40 | -7,22% | - |
| 04.02.2026 | 26,60 | 26,60 | 26,00 | 26,30 | 4,37% | - |
| 03.02.2026 | 26,80 | 27,10 | 25,20 | 25,20 | -5,97% | - |
| 02.02.2026 | 25,80 | 26,80 | 25,60 | 26,80 | 3,08% | - |
| 30.01.2026 | 25,90 | 26,40 | 25,70 | 26,00 | 0,39% | - |
| 29.01.2026 | 26,40 | 26,50 | 25,20 | 25,90 | -1,15% | - |
| 28.01.2026 | 26,60 | 26,80 | 26,20 | 26,20 | -0,76% | - |
| 27.01.2026 | 26,40 | 27,80 | 25,90 | 26,40 | 6,45% | - |
| 26.01.2026 | 27,20 | 27,60 | 24,80 | 24,80 | -6,06% | - |
| 23.01.2026 | 27,00 | 27,40 | 26,40 | 26,40 | 1,54% | - |
| 22.01.2026 | 26,30 | 27,40 | 26,00 | 26,00 | -0,76% | - |
| 21.01.2026 | 25,80 | 26,50 | 25,60 | 26,20 | 1,55% | - |
| 20.01.2026 | 26,50 | 26,90 | 25,70 | 25,80 | -3,01% | - |
| 19.01.2026 | 26,70 | 27,20 | 26,60 | 26,60 | -2,21% | - |
| 16.01.2026 | 27,60 | 27,70 | 26,80 | 27,20 | -1,09% | - |
| 15.01.2026 | 26,60 | 27,60 | 26,60 | 27,50 | 3,38% | - |
| 14.01.2026 | 26,80 | 27,00 | 25,00 | 26,60 | -1,12% | - |
| 13.01.2026 | 27,00 | 27,00 | 26,00 | 26,90 | -0,37% | - |
| 12.01.2026 | 26,80 | 27,00 | 26,30 | 27,00 | 6,30% | - |
| 09.01.2026 | 26,50 | 27,00 | 25,40 | 25,40 | 1,60% | - |
| 08.01.2026 | 26,80 | 26,80 | 25,00 | 25,00 | -0,79% | - |
| 07.01.2026 | 26,10 | 26,80 | 25,20 | 25,20 | 2,44% | - |
| 06.01.2026 | 25,90 | 27,40 | 24,60 | 24,60 | 3,36% | - |
| 05.01.2026 | 26,50 | 26,50 | 23,80 | 23,80 | -5,56% | - |
| 02.01.2026 | 25,10 | 25,90 | 24,80 | 25,20 | 5,00% | - |
| 30.12.2025 | 25,00 | 25,10 | 24,00 | 24,00 | -1,64% | - |
| 29.12.2025 | 26,40 | 26,40 | 24,40 | 24,40 | 1,67% | - |
| 23.12.2025 | 24,90 | 25,10 | 24,00 | 24,00 | 0,00% | - |
| 22.12.2025 | 25,10 | 25,10 | 24,00 | 24,00 | 0,00% | - |
| 19.12.2025 | 24,80 | 25,20 | 24,00 | 24,00 | -8,40% | - |
| 18.12.2025 | 24,70 | 26,20 | 24,60 | 26,20 | 9,17% | 3,00 |
| 17.12.2025 | 25,10 | 25,20 | 24,00 | 24,00 | -0,83% | - |
| 16.12.2025 | 24,90 | 25,40 | 24,20 | 24,20 | -5,84% | - |
| 11.12.2025 | 25,70 | 25,70 | 25,50 | 25,70 | 5,33% | - |
| 09.12.2025 | 25,40 | 26,00 | 24,40 | 24,40 | -3,17% | - |
| 08.12.2025 | 26,20 | 26,20 | 25,20 | 25,20 | 2,44% | - |
| 05.12.2025 | 26,30 | 26,30 | 24,60 | 24,60 | -3,15% | - |
| 04.12.2025 | 26,30 | 26,40 | 25,40 | 25,40 | 2,42% | - |
| 03.12.2025 | 25,80 | 26,20 | 24,80 | 24,80 | -6,06% | - |
| 02.12.2025 | 25,50 | 26,40 | 25,50 | 26,40 | 0,76% | - |
| 01.12.2025 | 25,60 | 26,20 | 25,40 | 26,20 | 5,65% | - |
| 28.11.2025 | 25,70 | 25,80 | 24,80 | 24,80 | 0,00% | - |
| 27.11.2025 | 25,20 | 25,60 | 24,80 | 24,80 | 3,33% | - |
| 26.11.2025 | 25,30 | 25,80 | 24,00 | 24,00 | 0,84% | - |
| 25.11.2025 | 25,00 | 25,20 | 23,80 | 23,80 | 0,00% | - |
| 24.11.2025 | 24,50 | 25,10 | 23,80 | 23,80 | 0,85% | - |
| 21.11.2025 | 24,10 | 24,60 | 23,60 | 23,60 | -0,84% | - |
| 20.11.2025 | 24,20 | 25,00 | 23,80 | 23,80 | 0,85% | - |
| 19.11.2025 | 23,80 | 24,50 | 23,60 | 23,60 | 3,51% | - |
| 18.11.2025 | 24,10 | 24,20 | 22,80 | 22,80 | -4,20% | - |
| 17.11.2025 | 24,40 | 24,60 | 23,80 | 23,80 | 2,59% | - |
| 14.11.2025 | 24,10 | 24,40 | 23,20 | 23,20 | -2,52% | - |
| 13.11.2025 | 24,70 | 24,80 | 23,80 | 23,80 | 1,71% | - |
| 12.11.2025 | 24,60 | 25,00 | 23,40 | 23,40 | 0,00% | - |
| 11.11.2025 | 24,70 | 24,70 | 23,40 | 23,40 | 0,86% | - |
| 10.11.2025 | 25,70 | 25,70 | 23,20 | 23,20 | 0,00% | - |
| 07.11.2025 | 24,60 | 24,60 | 23,20 | 23,20 | 0,87% | - |
| 06.11.2025 | 24,80 | 25,20 | 23,00 | 23,00 | -2,54% | - |
| 05.11.2025 | 24,20 | 25,00 | 23,60 | 23,60 | 1,72% | - |
| 04.11.2025 | 24,70 | 24,90 | 23,20 | 23,20 | -1,69% | - |
| 03.11.2025 | 24,80 | 25,00 | 23,60 | 23,60 | 0,00% | - |
| 30.10.2025 | 24,90 | 25,00 | 23,60 | 23,60 | -0,84% | - |
| 29.10.2025 | 25,00 | 25,20 | 23,80 | 23,80 | 0,00% | - |
| 28.10.2025 | 24,70 | 25,20 | 23,80 | 23,80 | 0,00% | - |
| 27.10.2025 | 25,30 | 25,40 | 23,80 | 23,80 | -0,83% | - |
| 24.10.2025 | 25,10 | 25,40 | 24,00 | 24,00 | -2,44% | - |
| 23.10.2025 | 25,50 | 25,80 | 24,60 | 24,60 | -0,81% | - |
| 22.10.2025 | 24,80 | 25,60 | 24,60 | 24,80 | 4,20% | - |
| 21.10.2025 | 24,50 | 24,80 | 23,80 | 23,80 | 0,85% | - |
| 20.10.2025 | 24,20 | 24,60 | 23,60 | 23,60 | 4,42% | - |
| 17.10.2025 | 23,90 | 24,10 | 22,60 | 22,60 | -2,59% | - |
| 16.10.2025 | 24,70 | 24,70 | 23,20 | 23,20 | -2,52% | - |
| 15.10.2025 | 24,40 | 24,60 | 23,80 | 23,80 | 3,48% | - |
| 14.10.2025 | 24,30 | 24,40 | 23,00 | 23,00 | -0,86% | - |
| 13.10.2025 | 24,00 | 24,60 | 23,20 | 23,20 | -2,52% | - |
| 10.10.2025 | 24,10 | 24,60 | 23,80 | 23,80 | 0,00% | - |
| 09.10.2025 | 24,20 | 24,70 | 23,80 | 23,80 | 0,00% | - |
| 08.10.2025 | 24,40 | 24,80 | 23,80 | 23,80 | 0,85% | - |
| 07.10.2025 | 24,40 | 24,50 | 23,60 | 23,60 | 0,00% | - |
| 06.10.2025 | 24,10 | 24,50 | 23,60 | 23,60 | 2,61% | - |
| 03.10.2025 | 23,90 | 24,20 | 23,00 | 23,00 | 1,77% | - |
| 02.10.2025 | 24,10 | 24,20 | 22,60 | 22,60 | -0,88% | - |
| 01.10.2025 | 23,30 | 24,20 | 22,80 | 22,80 | 2,70% | - |
| 30.09.2025 | 23,30 | 23,70 | 22,20 | 22,20 | -1,77% | - |