1,175€
4,91%
Echtzeit-Aktienkurs Hays PLC
Bid:
Ask:
Aktienkurse zur Hays PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 4,91% | - |
10.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,67% | - |
09.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
08.05.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
07.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
06.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
03.05.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | 700,00 |
02.05.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
30.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
29.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
26.04.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 6,73% | 1.999,00 |
25.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
24.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
23.04.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 4,76% | 635,00 |
22.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
19.04.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 5,77% | 2.450,00 |
18.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | 13.000,00 |
17.04.2024 | 1,12 | 1,12 | 1,05 | 1,05 | -0,94% | 960,00 |
16.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -5,36% | - |
15.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
12.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
11.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
10.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | 68,00 |
09.04.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 6,31% | 5.000,00 |
08.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
05.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
04.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
03.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | 265,00 |
02.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
28.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
27.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
26.03.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | 30,00 |
25.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
22.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
21.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
20.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
19.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
18.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
15.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
14.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
13.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
12.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
11.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
08.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
07.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
06.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
05.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
04.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
01.03.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 7,48% | 518,00 |
29.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
28.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
27.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
26.02.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 3,64% | 7.471,00 |
23.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
22.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
21.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
20.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
19.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
16.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
15.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
14.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
13.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
12.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
09.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
08.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,17% | - |
07.02.2024 | 1,11 | 1,16 | 1,11 | 1,16 | 0,87% | 1.000,00 |
06.02.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 2,68% | 884,00 |
05.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
02.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
01.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
31.01.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 1,71% | 500,00 |
30.01.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 2,63% | 3,00 |
29.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
26.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
25.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
24.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
23.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
19.01.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | 10,00 |
18.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
17.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
16.01.2024 | 1,14 | 1,19 | 1,14 | 1,19 | -0,83% | 7.200,00 |
15.01.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 6,19% | 4.000,00 |
12.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
11.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
10.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
09.01.2024 | 1,23 | 1,23 | 1,14 | 1,14 | -7,32% | 1.036,00 |
08.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
05.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
04.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
03.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
02.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | 10,00 |
29.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
28.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 8.326,00 |
27.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
22.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
21.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
20.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
19.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
18.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |