24,500€
6,52%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.09.2025 | 23,40 | 23,60 | 22,60 | 22,60 | 2,73% | - |
| 26.09.2025 | 23,40 | 23,60 | 22,00 | 22,00 | 0,00% | - |
| 25.09.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -3,51% | - |
| 24.09.2025 | 24,00 | 24,10 | 22,80 | 22,80 | 0,00% | - |
| 23.09.2025 | 23,70 | 24,30 | 22,80 | 22,80 | 1,79% | - |
| 22.09.2025 | 23,90 | 24,10 | 22,40 | 22,40 | -3,45% | - |
| 19.09.2025 | 24,20 | 24,20 | 23,20 | 23,20 | -0,85% | - |
| 18.09.2025 | 24,40 | 24,40 | 23,40 | 23,40 | 0,86% | - |
| 17.09.2025 | 23,90 | 24,30 | 23,20 | 23,20 | -1,69% | - |
| 16.09.2025 | 24,30 | 24,60 | 23,60 | 23,60 | 2,61% | - |
| 15.09.2025 | 24,30 | 24,80 | 23,00 | 23,00 | -4,17% | - |
| 12.09.2025 | 24,60 | 25,00 | 24,00 | 24,00 | 1,69% | - |
| 11.09.2025 | 24,60 | 25,00 | 23,60 | 23,60 | -0,84% | - |
| 10.09.2025 | 24,60 | 24,80 | 23,80 | 23,80 | 2,59% | - |
| 09.09.2025 | 25,30 | 25,30 | 23,20 | 23,20 | -2,52% | - |
| 08.09.2025 | 24,90 | 25,20 | 23,80 | 23,80 | 1,71% | - |
| 05.09.2025 | 24,40 | 25,00 | 23,40 | 23,40 | -1,68% | - |
| 04.09.2025 | 24,20 | 24,60 | 23,80 | 23,80 | 3,48% | - |
| 03.09.2025 | 23,90 | 24,40 | 23,00 | 23,00 | 1,77% | - |
| 02.09.2025 | 25,10 | 25,10 | 22,60 | 22,60 | -4,24% | - |
| 01.09.2025 | 24,90 | 25,00 | 23,60 | 23,60 | -0,84% | - |
| 29.08.2025 | 25,10 | 25,20 | 23,80 | 23,80 | -2,46% | - |
| 28.08.2025 | 25,40 | 25,40 | 24,40 | 24,40 | 2,52% | - |
| 27.08.2025 | 25,60 | 25,60 | 23,80 | 23,80 | -0,83% | - |
| 26.08.2025 | 25,30 | 25,80 | 24,00 | 24,00 | -5,14% | - |
| 25.08.2025 | 25,30 | 25,50 | 25,30 | 25,30 | -0,39% | - |
| 22.08.2025 | 25,40 | 25,60 | 25,20 | 25,40 | 0,00% | - |
| 21.08.2025 | 24,90 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 20.08.2025 | 24,80 | 25,00 | 24,70 | 24,80 | 0,00% | - |
| 19.08.2025 | 24,80 | 25,00 | 24,60 | 24,80 | 1,22% | - |
| 18.08.2025 | 25,20 | 25,60 | 24,40 | 24,50 | -2,78% | - |
| 15.08.2025 | 25,20 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 14.08.2025 | 25,10 | 25,40 | 24,60 | 25,40 | 1,20% | - |
| 13.08.2025 | 24,00 | 26,30 | 23,30 | 25,10 | 9,61% | - |
| 12.08.2025 | 22,90 | 23,10 | 22,90 | 22,90 | 0,44% | - |
| 11.08.2025 | 23,00 | 23,10 | 22,70 | 22,80 | -0,87% | - |
| 08.08.2025 | 23,50 | 23,50 | 22,90 | 23,00 | -1,71% | - |
| 07.08.2025 | 21,80 | 23,70 | 21,80 | 23,40 | 2,18% | - |
| 06.08.2025 | 23,30 | 23,50 | 22,90 | 22,90 | -2,14% | - |
| 05.08.2025 | 23,20 | 23,70 | 23,20 | 23,40 | 0,86% | - |
| 04.08.2025 | 23,40 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 01.08.2025 | 23,60 | 24,00 | 22,90 | 23,20 | -2,52% | - |
| 31.07.2025 | 23,80 | 23,90 | 23,60 | 23,80 | 0,85% | - |
| 30.07.2025 | 23,40 | 24,00 | 23,20 | 23,60 | 1,29% | - |
| 29.07.2025 | 23,10 | 23,80 | 23,10 | 23,30 | 0,00% | - |
| 28.07.2025 | 22,20 | 23,90 | 22,20 | 23,30 | 0,00% | - |
| 25.07.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 24.07.2025 | 23,40 | 23,50 | 23,20 | 23,30 | 0,87% | - |
| 23.07.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,32% | - |
| 22.07.2025 | 23,10 | 23,10 | 22,50 | 22,80 | -0,44% | - |
| 21.07.2025 | 22,70 | 23,10 | 22,70 | 22,90 | 1,33% | - |
| 18.07.2025 | 22,90 | 22,90 | 22,50 | 22,60 | 0,44% | - |
| 17.07.2025 | 22,30 | 22,60 | 22,20 | 22,50 | 1,81% | - |
| 16.07.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -1,34% | 36,00 |
| 15.07.2025 | 21,90 | 22,50 | 21,90 | 22,40 | 1,36% | - |
| 14.07.2025 | 21,90 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 11.07.2025 | 22,40 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 10.07.2025 | 21,50 | 22,50 | 21,30 | 22,30 | 5,19% | - |
| 09.07.2025 | 21,30 | 21,60 | 21,10 | 21,20 | -0,47% | - |
| 08.07.2025 | 21,50 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 07.07.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 04.07.2025 | 21,20 | 21,30 | 21,00 | 21,10 | 0,00% | - |
| 03.07.2025 | 20,90 | 21,60 | 20,90 | 21,10 | -0,47% | - |
| 02.07.2025 | 21,00 | 21,50 | 21,00 | 21,20 | 0,47% | - |
| 01.07.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 30.06.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 27.06.2025 | 19,70 | 21,40 | 19,70 | 21,30 | 2,65% | - |
| 26.06.2025 | 20,20 | 20,90 | 20,05 | 20,75 | 2,72% | - |
| 25.06.2025 | 20,15 | 20,35 | 20,05 | 20,20 | 0,75% | - |
| 24.06.2025 | 18,60 | 20,15 | 18,60 | 20,05 | 3,08% | - |
| 23.06.2025 | 18,20 | 19,75 | 18,20 | 19,45 | 0,26% | - |
| 20.06.2025 | 19,60 | 19,85 | 19,40 | 19,40 | 0,00% | - |
| 19.06.2025 | 18,50 | 19,60 | 18,50 | 19,40 | -1,02% | - |
| 18.06.2025 | 19,75 | 19,95 | 19,45 | 19,60 | -0,25% | - |
| 17.06.2025 | 19,80 | 20,15 | 19,65 | 19,65 | -1,50% | - |
| 16.06.2025 | 18,90 | 20,20 | 18,90 | 19,95 | 0,00% | - |
| 13.06.2025 | 20,00 | 20,25 | 19,80 | 19,95 | -0,99% | - |
| 12.06.2025 | 19,20 | 20,35 | 19,20 | 20,15 | -1,23% | - |
| 11.06.2025 | 19,70 | 20,90 | 19,70 | 20,40 | -1,92% | - |
| 10.06.2025 | 20,00 | 21,20 | 20,00 | 20,80 | -1,42% | - |
| 09.06.2025 | 20,40 | 21,60 | 20,40 | 21,10 | -1,86% | - |
| 06.06.2025 | 21,70 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 05.06.2025 | 21,20 | 22,40 | 21,20 | 21,70 | -2,69% | - |
| 04.06.2025 | 22,20 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 03.06.2025 | 22,10 | 22,60 | 22,10 | 22,10 | 0,00% | - |
| 02.06.2025 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 30.05.2025 | 21,00 | 22,20 | 21,00 | 22,10 | 0,45% | - |
| 29.05.2025 | 22,50 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 28.05.2025 | 22,20 | 22,70 | 22,10 | 22,60 | 1,35% | - |