2,790€
Echtzeit-Aktienkurs Henry Boot PLC
Bid:
Ask:
Aktienkurse zur Henry Boot PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,82 | 2,82 | 2,79 | 2,79 | 0,00% | - |
| 04.07.2025 | 2,68 | 2,96 | 2,61 | 2,79 | 4,49% | - |
| 03.07.2025 | 2,63 | 2,72 | 2,62 | 2,67 | 1,14% | - |
| 02.07.2025 | 2,66 | 2,69 | 2,63 | 2,64 | 0,00% | - |
| 01.07.2025 | 2,70 | 2,73 | 2,62 | 2,64 | -2,22% | - |
| 30.06.2025 | 2,73 | 2,74 | 2,67 | 2,70 | -0,37% | - |
| 27.06.2025 | 2,70 | 2,71 | 2,65 | 2,71 | -0,37% | - |
| 26.06.2025 | 2,70 | 2,72 | 2,63 | 2,72 | 0,00% | - |
| 25.06.2025 | 2,65 | 2,72 | 2,62 | 2,72 | 2,64% | - |
| 24.06.2025 | 2,67 | 2,68 | 2,62 | 2,65 | 0,38% | - |
| 23.06.2025 | 2,59 | 2,64 | 2,59 | 2,64 | 1,15% | - |
| 20.06.2025 | 2,58 | 2,61 | 2,54 | 2,61 | 2,35% | - |
| 19.06.2025 | 2,56 | 2,59 | 2,55 | 2,55 | -1,16% | - |
| 18.06.2025 | 2,58 | 2,62 | 2,56 | 2,58 | 0,00% | - |
| 17.06.2025 | 2,55 | 2,62 | 2,54 | 2,58 | 0,00% | - |
| 16.06.2025 | 2,57 | 2,59 | 2,55 | 2,58 | 0,00% | - |
| 13.06.2025 | 2,58 | 2,59 | 2,50 | 2,58 | 0,78% | - |
| 12.06.2025 | 2,59 | 2,63 | 2,51 | 2,56 | -1,92% | - |
| 11.06.2025 | 2,61 | 2,63 | 2,59 | 2,61 | 0,00% | - |
| 10.06.2025 | 2,60 | 2,67 | 2,59 | 2,61 | 0,38% | - |
| 09.06.2025 | 2,63 | 2,63 | 2,59 | 2,60 | -1,14% | - |
| 06.06.2025 | 2,65 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 05.06.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 0,76% | - |
| 04.06.2025 | 2,63 | 2,64 | 2,59 | 2,62 | -0,38% | - |
| 03.06.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 1,54% | - |
| 02.06.2025 | 2,57 | 2,62 | 2,56 | 2,59 | 0,00% | - |
| 30.05.2025 | 2,60 | 2,62 | 2,58 | 2,59 | -0,38% | - |
| 29.05.2025 | 2,68 | 2,68 | 2,56 | 2,60 | -1,89% | - |
| 28.05.2025 | 2,65 | 2,70 | 2,58 | 2,65 | 0,00% | - |
| 27.05.2025 | 2,64 | 2,68 | 2,62 | 2,65 | 0,38% | - |
| 26.05.2025 | 2,68 | 2,69 | 2,61 | 2,64 | 0,38% | - |
| 23.05.2025 | 2,67 | 2,70 | 2,61 | 2,63 | -1,87% | - |
| 22.05.2025 | 2,71 | 2,71 | 2,67 | 2,68 | -1,11% | - |
| 21.05.2025 | 2,74 | 2,74 | 2,67 | 2,71 | -1,09% | - |
| 20.05.2025 | 2,67 | 2,75 | 2,66 | 2,74 | 1,86% | - |
| 19.05.2025 | 2,71 | 2,72 | 2,66 | 2,69 | -1,10% | - |
| 16.05.2025 | 2,71 | 2,72 | 2,66 | 2,72 | 1,87% | - |
| 15.05.2025 | 2,70 | 2,70 | 2,65 | 2,67 | -1,48% | - |
| 14.05.2025 | 2,68 | 2,73 | 2,67 | 2,71 | 1,12% | - |
| 13.05.2025 | 2,70 | 2,71 | 2,67 | 2,68 | -1,11% | - |
| 12.05.2025 | 2,69 | 2,71 | 2,65 | 2,71 | 2,26% | - |
| 09.05.2025 | 2,65 | 2,71 | 2,60 | 2,65 | 0,38% | - |
| 08.05.2025 | 2,66 | 2,66 | 2,60 | 2,64 | -0,75% | - |
| 07.05.2025 | 2,67 | 2,67 | 2,59 | 2,66 | -0,37% | - |
| 06.05.2025 | 2,57 | 2,72 | 2,56 | 2,67 | 3,49% | - |
| 05.05.2025 | 2,57 | 2,61 | 2,56 | 2,58 | 0,00% | - |
| 02.05.2025 | 2,63 | 2,63 | 2,56 | 2,58 | -1,15% | - |
| 30.04.2025 | 2,57 | 2,63 | 2,53 | 2,61 | 1,56% | - |
| 29.04.2025 | 2,56 | 2,59 | 2,54 | 2,57 | 0,00% | - |
| 28.04.2025 | 2,56 | 2,59 | 2,53 | 2,57 | -0,39% | - |
| 25.04.2025 | 2,61 | 2,62 | 2,55 | 2,58 | -0,77% | - |
| 24.04.2025 | 2,57 | 2,61 | 2,52 | 2,60 | 0,39% | - |
| 23.04.2025 | 2,59 | 2,60 | 2,54 | 2,59 | 1,97% | - |
| 22.04.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,00% | - |
| 17.04.2025 | 2,50 | 2,55 | 2,48 | 2,54 | 1,60% | - |
| 16.04.2025 | 2,46 | 2,52 | 2,46 | 2,50 | 0,00% | - |
| 15.04.2025 | 2,50 | 2,52 | 2,44 | 2,50 | 0,00% | - |
| 14.04.2025 | 2,44 | 2,51 | 2,43 | 2,50 | 2,46% | - |
| 11.04.2025 | 2,47 | 2,47 | 2,41 | 2,44 | -0,41% | - |
| 10.04.2025 | 2,44 | 2,49 | 2,43 | 2,45 | -0,41% | - |
| 09.04.2025 | 2,46 | 2,50 | 2,37 | 2,46 | 0,00% | - |
| 08.04.2025 | 2,44 | 2,47 | 2,39 | 2,46 | 2,07% | - |
| 07.04.2025 | 2,40 | 2,49 | 2,33 | 2,41 | -3,60% | - |
| 04.04.2025 | 2,53 | 2,53 | 2,49 | 2,50 | -1,19% | - |
| 03.04.2025 | 2,48 | 2,55 | 2,48 | 2,53 | -1,56% | - |
| 02.04.2025 | 2,53 | 2,57 | 2,52 | 2,57 | 1,18% | - |
| 01.04.2025 | 2,52 | 2,57 | 2,50 | 2,54 | 0,40% | - |
| 31.03.2025 | 2,50 | 2,55 | 2,49 | 2,53 | -0,39% | - |
| 28.03.2025 | 2,53 | 2,56 | 2,52 | 2,54 | -0,39% | - |
| 27.03.2025 | 2,57 | 2,58 | 2,52 | 2,55 | -1,16% | - |
| 26.03.2025 | 2,55 | 2,58 | 2,51 | 2,58 | 1,18% | - |
| 25.03.2025 | 2,57 | 2,58 | 2,52 | 2,55 | -1,16% | - |
| 24.03.2025 | 2,52 | 2,58 | 2,47 | 2,58 | 3,20% | - |
| 21.03.2025 | 2,54 | 2,54 | 2,47 | 2,50 | -1,57% | - |
| 20.03.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 3,25% | - |
| 19.03.2025 | 2,45 | 2,50 | 2,44 | 2,46 | 0,00% | - |
| 18.03.2025 | 2,44 | 2,50 | 2,38 | 2,46 | 0,82% | - |
| 17.03.2025 | 2,40 | 2,46 | 2,40 | 2,44 | 0,83% | - |
| 14.03.2025 | 2,44 | 2,47 | 2,39 | 2,42 | 0,00% | - |
| 13.03.2025 | 2,45 | 2,47 | 2,41 | 2,42 | -1,63% | - |
| 12.03.2025 | 2,41 | 2,47 | 2,40 | 2,46 | 2,07% | - |
| 11.03.2025 | 2,47 | 2,47 | 2,41 | 2,41 | -1,63% | - |
| 10.03.2025 | 2,44 | 2,47 | 2,42 | 2,45 | -0,41% | - |
| 07.03.2025 | 2,43 | 2,48 | 2,40 | 2,46 | 0,41% | - |
| 06.03.2025 | 2,46 | 2,48 | 2,43 | 2,45 | -0,41% | - |
| 05.03.2025 | 2,47 | 2,49 | 2,44 | 2,46 | -0,40% | - |
| 04.03.2025 | 2,50 | 2,52 | 2,44 | 2,47 | -1,20% | - |
| 03.03.2025 | 2,48 | 2,52 | 2,47 | 2,50 | 1,63% | - |
| 28.02.2025 | 2,45 | 2,48 | 2,43 | 2,46 | -0,40% | - |
| 27.02.2025 | 2,49 | 2,50 | 2,44 | 2,47 | -0,80% | - |
| 26.02.2025 | 2,50 | 2,50 | 2,46 | 2,49 | 0,00% | - |
| 25.02.2025 | 2,48 | 2,53 | 2,44 | 2,49 | 0,40% | - |
| 24.02.2025 | 2,50 | 2,50 | 2,46 | 2,48 | 0,81% | - |
| 21.02.2025 | 2,43 | 2,49 | 2,42 | 2,46 | 1,23% | - |
| 20.02.2025 | 2,45 | 2,46 | 2,43 | 2,43 | -0,82% | - |
| 19.02.2025 | 2,47 | 2,47 | 2,43 | 2,45 | -0,81% | - |
| 18.02.2025 | 2,47 | 2,50 | 2,43 | 2,47 | -0,40% | - |
| 17.02.2025 | 2,51 | 2,53 | 2,44 | 2,48 | -1,20% | - |
| 14.02.2025 | 2,49 | 2,54 | 2,49 | 2,51 | 0,80% | - |
| 13.02.2025 | 2,52 | 2,53 | 2,48 | 2,49 | -0,80% | - |