25,000€
2,46%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 25,10 | 25,40 | 25,00 | 25,00 | 2,46% | - |
| 15.12.2025 | 23,60 | 24,60 | 23,60 | 24,40 | -0,81% | - |
| 12.12.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 0,00% | - |
| 11.12.2025 | 24,00 | 24,80 | 24,00 | 24,60 | -2,38% | - |
| 10.12.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,80% | - |
| 09.12.2025 | 24,40 | 25,00 | 24,40 | 25,00 | -0,79% | - |
| 08.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.12.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 0,00% | - |
| 04.12.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 0,79% | - |
| 03.12.2025 | 24,40 | 26,80 | 24,40 | 25,20 | 0,80% | 4,00 |
| 02.12.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 1,63% | - |
| 01.12.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -0,81% | - |
| 28.11.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 0,81% | - |
| 27.11.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 0,00% | - |
| 26.11.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 1,65% | - |
| 25.11.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 1,68% | - |
| 24.11.2025 | 22,80 | 24,00 | 22,80 | 23,80 | 0,85% | - |
| 21.11.2025 | 22,80 | 23,80 | 22,80 | 23,60 | -0,84% | - |
| 20.11.2025 | 22,80 | 24,20 | 22,80 | 23,80 | 0,00% | - |
| 19.11.2025 | 22,20 | 23,80 | 22,20 | 23,80 | 3,48% | - |
| 18.11.2025 | 22,60 | 23,40 | 22,60 | 23,00 | -4,17% | - |
| 17.11.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 1,69% | - |
| 14.11.2025 | 22,80 | 23,60 | 22,80 | 23,60 | -2,48% | - |
| 13.11.2025 | 23,00 | 24,20 | 23,00 | 24,20 | 0,00% | - |
| 12.11.2025 | 22,80 | 24,20 | 22,80 | 24,20 | 0,00% | - |
| 11.11.2025 | 22,60 | 24,20 | 22,60 | 24,20 | 1,68% | - |
| 10.11.2025 | 22,40 | 23,80 | 22,40 | 23,80 | 0,85% | - |
| 07.11.2025 | 22,80 | 24,20 | 22,80 | 23,60 | -1,67% | - |
| 06.11.2025 | 23,40 | 24,60 | 23,40 | 24,00 | -0,83% | - |
| 05.11.2025 | 23,00 | 24,20 | 23,00 | 24,20 | 0,00% | - |
| 04.11.2025 | 23,20 | 24,20 | 23,20 | 24,20 | -0,82% | - |
| 03.11.2025 | 23,00 | 25,20 | 23,00 | 24,40 | 0,00% | 10,00 |
| 31.10.2025 | 23,00 | 24,40 | 23,00 | 24,40 | 0,00% | - |
| 30.10.2025 | 23,20 | 24,40 | 23,20 | 24,40 | 0,00% | - |
| 29.10.2025 | 23,40 | 24,60 | 23,40 | 24,40 | -0,81% | - |
| 28.10.2025 | 23,40 | 25,80 | 23,40 | 24,60 | 0,00% | 5,00 |
| 27.10.2025 | 23,80 | 25,00 | 23,80 | 24,60 | -0,81% | - |
| 24.10.2025 | 23,40 | 24,80 | 23,40 | 24,80 | 0,81% | - |
| 23.10.2025 | 23,80 | 25,20 | 23,80 | 24,60 | -0,81% | - |
| 22.10.2025 | 23,00 | 24,80 | 23,00 | 24,80 | 3,33% | - |
| 21.10.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 0,84% | - |
| 20.10.2025 | 22,20 | 23,80 | 22,20 | 23,80 | 1,71% | - |
| 17.10.2025 | 22,60 | 23,40 | 22,60 | 23,40 | -0,85% | - |
| 16.10.2025 | 22,80 | 23,80 | 22,80 | 23,60 | -0,84% | - |
| 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% | - |