24,100€
1,26%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,70 | 24,70 | 24,20 | 24,20 | 1,68% | - |
| 15.10.2025 | 22,60 | 24,00 | 22,60 | 23,80 | 0,85% | - |
| 14.10.2025 | 22,80 | 23,60 | 22,80 | 23,60 | -0,84% | - |
| 13.10.2025 | 22,60 | 24,00 | 22,60 | 23,80 | -0,83% | - |
| 10.10.2025 | 22,60 | 24,00 | 22,60 | 24,00 | 0,84% | - |
| 09.10.2025 | 22,80 | 24,00 | 22,80 | 23,80 | -1,65% | - |
| 08.10.2025 | 22,80 | 24,20 | 22,80 | 24,20 | 0,83% | - |
| 07.10.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 0,00% | - |
| 06.10.2025 | 22,60 | 24,00 | 22,60 | 24,00 | 2,56% | - |
| 03.10.2025 | 22,20 | 23,60 | 22,20 | 23,40 | 0,00% | - |
| 02.10.2025 | 22,40 | 23,60 | 22,40 | 23,40 | -0,85% | - |
| 01.10.2025 | 22,00 | 23,60 | 22,00 | 23,60 | 1,72% | - |
| 30.09.2025 | 22,00 | 23,20 | 22,00 | 23,20 | 0,87% | - |
| 29.09.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 0,88% | - |
| 26.09.2025 | 21,80 | 23,00 | 21,80 | 22,80 | 0,00% | - |
| 25.09.2025 | 22,00 | 22,80 | 22,00 | 22,80 | -1,72% | - |
| 24.09.2025 | 22,40 | 23,40 | 22,40 | 23,20 | -2,52% | - |
| 23.09.2025 | 22,20 | 23,80 | 22,20 | 23,80 | 1,71% | - |
| 22.09.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 0,00% | - |
| 19.09.2025 | 22,40 | 23,40 | 22,40 | 23,40 | -1,68% | - |
| 18.09.2025 | 22,60 | 23,80 | 22,60 | 23,80 | 1,71% | - |
| 17.09.2025 | 22,20 | 23,60 | 22,20 | 23,40 | -1,68% | - |
| 16.09.2025 | 22,80 | 24,00 | 22,80 | 23,80 | -0,83% | - |
| 15.09.2025 | 23,00 | 24,40 | 23,00 | 24,00 | -1,64% | - |
| 12.09.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 0,83% | - |
| 11.09.2025 | 22,80 | 24,20 | 22,80 | 24,20 | 0,00% | - |
| 10.09.2025 | 23,00 | 24,20 | 23,00 | 24,20 | -0,82% | - |
| 09.09.2025 | 23,40 | 24,60 | 23,40 | 24,40 | -0,81% | - |
| 08.09.2025 | 23,20 | 24,60 | 23,20 | 24,60 | 0,82% | - |
| 05.09.2025 | 22,60 | 24,40 | 22,60 | 24,40 | 1,67% | - |
| 04.09.2025 | 22,60 | 24,00 | 22,60 | 24,00 | 0,84% | - |
| 03.09.2025 | 22,40 | 23,80 | 22,40 | 23,80 | 0,85% | - |
| 02.09.2025 | 23,20 | 24,20 | 23,20 | 23,60 | -2,48% | - |
| 01.09.2025 | 23,00 | 24,20 | 23,00 | 24,20 | 0,00% | - |
| 29.08.2025 | 23,40 | 24,60 | 23,40 | 24,20 | -2,42% | - |
| 28.08.2025 | 23,40 | 24,80 | 23,40 | 24,80 | 0,81% | - |
| 27.08.2025 | 23,80 | 25,00 | 23,80 | 24,60 | -1,60% | - |
| 26.08.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 5,04% | - |
| 25.08.2025 | 23,80 | 24,20 | 23,80 | 23,80 | -4,80% | - |
| 22.08.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 1,63% | - |
| 21.08.2025 | 23,40 | 24,60 | 23,40 | 24,60 | 0,82% | - |
| 20.08.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 0,00% | 80,00 |
| 19.08.2025 | 23,00 | 24,40 | 23,00 | 24,40 | 14,02% | - |
| 13.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 12.08.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 0,89% | - |
| 11.08.2025 | 21,60 | 22,60 | 21,60 | 22,40 | -0,88% | - |
| 08.08.2025 | 21,80 | 22,80 | 21,80 | 22,60 | -2,59% | - |
| 07.08.2025 | 21,60 | 23,20 | 21,60 | 23,20 | 2,65% | - |
| 06.08.2025 | 21,80 | 23,00 | 21,80 | 22,60 | -1,74% | - |
| 05.08.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 0,88% | - |
| 04.08.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 0,88% | - |
| 01.08.2025 | 22,20 | 23,40 | 22,20 | 22,60 | -2,59% | - |
| 31.07.2025 | 22,20 | 23,40 | 22,20 | 23,20 | -0,85% | - |
| 30.07.2025 | 21,80 | 23,40 | 21,80 | 23,40 | 0,86% | - |
| 29.07.2025 | 22,00 | 23,20 | 22,00 | 23,20 | 0,87% | - |
| 28.07.2025 | 21,80 | 23,20 | 21,80 | 23,00 | 0,88% | - |
| 25.07.2025 | 21,80 | 22,80 | 21,80 | 22,80 | -0,87% | - |
| 24.07.2025 | 21,60 | 23,00 | 21,60 | 23,00 | 1,77% | - |
| 23.07.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 0,89% | - |
| 22.07.2025 | 21,40 | 22,40 | 21,40 | 22,40 | -0,88% | - |
| 21.07.2025 | 21,20 | 22,60 | 21,20 | 22,60 | 1,80% | - |
| 18.07.2025 | 21,00 | 22,20 | 21,00 | 22,20 | 0,91% | - |
| 17.07.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 0,00% | - |
| 16.07.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 0,00% | - |
| 15.07.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 2,80% | - |
| 14.07.2025 | 20,60 | 21,40 | 20,60 | 21,40 | -1,83% | - |
| 11.07.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | - |
| 10.07.2025 | 19,80 | 21,40 | 19,80 | 21,40 | 2,88% | - |
| 09.07.2025 | 19,90 | 21,00 | 19,90 | 20,80 | 0,97% | - |
| 08.07.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 0,00% | - |
| 07.07.2025 | 19,60 | 20,60 | 19,60 | 20,60 | 0,00% | - |
| 04.07.2025 | 19,70 | 20,60 | 19,70 | 20,60 | -1,90% | - |
| 03.07.2025 | 19,80 | 21,00 | 19,80 | 21,00 | 1,94% | - |
| 02.07.2025 | 19,80 | 20,80 | 19,80 | 20,60 | 0,98% | - |
| 01.07.2025 | 19,70 | 20,60 | 19,70 | 20,40 | -0,97% | - |
| 30.06.2025 | 19,80 | 20,80 | 19,80 | 20,60 | 0,00% | - |
| 27.06.2025 | 19,40 | 20,60 | 19,40 | 20,60 | 1,98% | - |
| 26.06.2025 | 18,90 | 20,20 | 18,90 | 20,20 | 2,54% | - |
| 25.06.2025 | 18,80 | 19,80 | 18,80 | 19,70 | 1,55% | - |
| 24.06.2025 | 18,30 | 19,50 | 18,30 | 19,40 | -3,96% | - |
| 23.06.2025 | 18,30 | 20,20 | 18,30 | 20,20 | 5,21% | 26,00 |
| 20.06.2025 | 18,20 | 19,20 | 18,20 | 19,20 | 1,05% | - |
| 19.06.2025 | 18,30 | 19,00 | 18,30 | 19,00 | 0,00% | - |
| 18.06.2025 | 18,40 | 19,20 | 18,40 | 19,00 | -1,55% | - |
| 17.06.2025 | 18,60 | 19,30 | 18,60 | 19,30 | -0,52% | - |
| 16.06.2025 | 18,60 | 19,50 | 18,60 | 19,40 | -0,51% | - |
| 13.06.2025 | 18,90 | 19,50 | 18,90 | 19,50 | -1,02% | - |
| 12.06.2025 | 18,90 | 19,70 | 18,90 | 19,70 | -1,50% | - |
| 11.06.2025 | 19,40 | 20,40 | 19,40 | 20,00 | -2,91% | - |
| 10.06.2025 | 19,70 | 20,60 | 19,70 | 20,60 | 0,00% | - |
| 09.06.2025 | 20,00 | 20,80 | 20,00 | 20,60 | -1,90% | - |
| 06.06.2025 | 20,20 | 21,00 | 20,20 | 21,00 | -1,87% | - |
| 05.06.2025 | 21,00 | 21,60 | 21,00 | 21,40 | -1,83% | - |
| 04.06.2025 | 20,60 | 21,80 | 20,60 | 21,80 | 0,93% | - |
| 03.06.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 0,00% | - |
| 02.06.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 0,00% | 270,00 |
| 30.05.2025 | 20,60 | 21,60 | 20,60 | 21,60 | -0,92% | - |
| 29.05.2025 | 21,20 | 22,00 | 21,20 | 21,80 | 0,00% | - |
| 28.05.2025 | 20,80 | 22,00 | 20,80 | 21,80 | 0,00% | - |
| 27.05.2025 | 20,40 | 21,80 | 20,40 | 21,80 | 6,86% | - |