34,100€
8,60%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,30 | 33,90 | 32,90 | 33,40 | 6,37% | - |
| 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% | - |
| 02.06.2026 | 31,60 | 32,30 | 31,40 | 31,90 | 0,95% | - |
| 01.06.2026 | 32,20 | 32,30 | 31,30 | 31,60 | -2,17% | - |
| 29.05.2026 | 32,40 | 32,70 | 32,00 | 32,30 | 0,00% | - |
| 28.05.2026 | 32,40 | 32,70 | 32,00 | 32,30 | 4,87% | - |
| 27.05.2026 | 32,10 | 32,80 | 30,80 | 30,80 | -4,35% | - |
| 26.05.2026 | 32,30 | 32,60 | 32,00 | 32,20 | -0,62% | - |
| 25.05.2026 | 32,90 | 32,90 | 31,20 | 32,40 | 0,31% | - |
| 22.05.2026 | 30,80 | 32,60 | 30,40 | 32,30 | 4,87% | - |
| 21.05.2026 | 30,40 | 31,40 | 30,40 | 30,80 | 0,65% | - |
| 20.05.2026 | 30,00 | 30,80 | 29,60 | 30,60 | 2,00% | - |
| 19.05.2026 | 29,30 | 30,50 | 29,30 | 30,00 | 1,01% | - |
| 18.05.2026 | 29,70 | 29,90 | 29,10 | 29,70 | 0,00% | - |
| 15.05.2026 | 29,50 | 30,40 | 29,50 | 29,70 | 6,07% | - |
| 14.05.2026 | 29,70 | 30,70 | 28,00 | 28,00 | -5,08% | - |
| 13.05.2026 | 29,30 | 29,80 | 29,10 | 29,50 | 0,68% | - |
| 12.05.2026 | 30,00 | 30,10 | 29,10 | 29,30 | -2,33% | - |
| 11.05.2026 | 30,10 | 30,30 | 29,70 | 30,00 | -0,99% | - |
| 08.05.2026 | 30,40 | 30,50 | 30,00 | 30,30 | -0,33% | - |
| 07.05.2026 | 30,50 | 31,10 | 30,30 | 30,40 | -0,65% | - |
| 06.05.2026 | 30,00 | 31,30 | 29,60 | 30,60 | 4,08% | - |
| 05.05.2026 | 29,30 | 30,30 | 29,10 | 29,40 | 0,34% | - |
| 04.05.2026 | 30,30 | 30,30 | 29,10 | 29,30 | -2,66% | - |
| 30.04.2026 | 29,50 | 30,20 | 29,20 | 30,10 | 7,50% | - |
| 29.04.2026 | 29,00 | 29,70 | 28,00 | 28,00 | -3,11% | - |
| 28.04.2026 | 28,90 | 29,10 | 28,60 | 28,90 | 0,35% | - |
| 27.04.2026 | 27,90 | 29,00 | 27,70 | 28,80 | 3,23% | - |
| 24.04.2026 | 28,10 | 28,30 | 27,60 | 27,90 | 0,00% | - |
| 23.04.2026 | 28,10 | 28,40 | 27,70 | 27,90 | -0,71% | - |
| 22.04.2026 | 28,40 | 28,50 | 27,70 | 28,10 | 0,36% | - |
| 21.04.2026 | 27,90 | 28,40 | 27,70 | 28,00 | 0,72% | - |
| 20.04.2026 | 28,10 | 28,30 | 27,60 | 27,80 | 4,51% | - |
| 17.04.2026 | 27,60 | 28,30 | 26,60 | 26,60 | -3,27% | - |
| 16.04.2026 | 27,20 | 27,80 | 27,10 | 27,50 | 1,10% | - |
| 15.04.2026 | 27,50 | 27,90 | 27,00 | 27,20 | 4,62% | - |
| 14.04.2026 | 27,10 | 27,80 | 26,00 | 26,00 | -3,70% | - |
| 13.04.2026 | 26,50 | 27,60 | 26,50 | 27,00 | 6,30% | 144,00 |
| 10.04.2026 | 26,60 | 27,30 | 25,40 | 25,40 | 1,60% | - |
| 09.04.2026 | 26,60 | 26,60 | 25,00 | 25,00 | -6,37% | - |
| 08.04.2026 | 24,90 | 26,90 | 24,80 | 26,70 | 7,23% | - |
| 07.04.2026 | 24,90 | 25,40 | 24,70 | 24,90 | -0,40% | - |
| 02.04.2026 | 24,40 | 25,20 | 24,40 | 25,00 | -0,40% | - |
| 01.04.2026 | 24,50 | 25,80 | 24,40 | 25,10 | 2,45% | - |
| 31.03.2026 | 24,50 | 24,80 | 24,20 | 24,50 | 1,24% | - |
| 30.03.2026 | 24,50 | 24,60 | 24,00 | 24,20 | -0,82% | 1.120,00 |
| 27.03.2026 | 25,10 | 25,70 | 24,30 | 24,40 | -2,79% | - |
| 26.03.2026 | 24,70 | 25,70 | 24,50 | 25,10 | 1,21% | - |
| 25.03.2026 | 24,70 | 25,40 | 24,50 | 24,80 | 0,40% | - |
| 24.03.2026 | 24,60 | 25,00 | 24,20 | 24,70 | -0,40% | - |
| 23.03.2026 | 23,80 | 25,20 | 23,30 | 24,80 | 2,48% | - |
| 20.03.2026 | 24,00 | 24,70 | 23,70 | 24,20 | 6,14% | - |
| 19.03.2026 | 24,60 | 24,80 | 22,80 | 22,80 | -8,06% | - |
| 18.03.2026 | 25,20 | 25,80 | 24,60 | 24,80 | -0,80% | - |
| 17.03.2026 | 24,50 | 25,20 | 24,40 | 25,00 | 0,81% | - |
| 16.03.2026 | 25,50 | 25,50 | 24,40 | 24,80 | -3,13% | - |
| 13.03.2026 | 26,50 | 26,90 | 25,30 | 25,60 | -3,40% | - |
| 12.03.2026 | 26,30 | 27,00 | 25,70 | 26,50 | 0,76% | - |
| 11.03.2026 | 26,30 | 27,40 | 25,90 | 26,30 | 0,38% | - |
| 10.03.2026 | 25,70 | 26,70 | 25,60 | 26,20 | 9,17% | - |
| 09.03.2026 | 25,30 | 26,20 | 24,00 | 24,00 | -8,75% | - |
| 06.03.2026 | 27,00 | 27,00 | 26,20 | 26,30 | -2,59% | - |
| 05.03.2026 | 26,40 | 27,00 | 26,30 | 27,00 | 1,50% | - |
| 04.03.2026 | 25,90 | 26,70 | 25,20 | 26,60 | 8,13% | - |
| 03.03.2026 | 27,00 | 27,80 | 24,60 | 24,60 | -9,89% | - |
| 02.03.2026 | 26,90 | 27,80 | 26,40 | 27,30 | -0,36% | - |
| 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% | - |