18,850€
-3,08%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,50 | 19,50 | 18,55 | 18,85 | -3,08% | - |
| 10.04.2025 | 19,30 | 19,70 | 19,00 | 19,45 | 9,58% | - |
| 09.04.2025 | 18,25 | 18,25 | 17,55 | 17,75 | -4,83% | - |
| 08.04.2025 | 18,15 | 18,90 | 18,00 | 18,65 | 3,32% | - |
| 07.04.2025 | 18,20 | 18,80 | 17,15 | 18,05 | -3,73% | - |
| 04.04.2025 | 19,80 | 19,80 | 18,35 | 18,75 | -5,06% | - |
| 03.04.2025 | 21,30 | 21,30 | 19,60 | 19,75 | -6,40% | - |
| 02.04.2025 | 20,60 | 21,10 | 20,40 | 21,10 | 1,93% | - |
| 01.04.2025 | 21,20 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 31.03.2025 | 22,10 | 22,10 | 21,10 | 21,10 | -2,76% | - |
| 28.03.2025 | 21,20 | 22,40 | 21,20 | 21,70 | -2,69% | - |
| 27.03.2025 | 23,10 | 23,40 | 22,30 | 22,30 | -3,46% | - |
| 26.03.2025 | 23,20 | 23,40 | 23,10 | 23,10 | -0,86% | - |
| 25.03.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 0,87% | - |
| 24.03.2025 | 21,60 | 23,10 | 21,60 | 23,10 | 3,13% | - |
| 21.03.2025 | 21,80 | 22,60 | 21,80 | 22,40 | -1,75% | - |
| 20.03.2025 | 21,60 | 22,80 | 21,60 | 22,80 | 0,88% | - |
| 19.03.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 0,89% | - |
| 18.03.2025 | 21,40 | 22,60 | 21,40 | 22,40 | 0,00% | - |
| 17.03.2025 | 21,20 | 22,40 | 21,20 | 22,40 | 0,90% | - |
| 14.03.2025 | 20,80 | 22,20 | 20,80 | 22,20 | 1,83% | - |
| 13.03.2025 | 21,00 | 22,20 | 21,00 | 21,80 | 12,95% | - |
| 12.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -9,81% | - |
| 10.03.2025 | 21,40 | 22,20 | 21,40 | 21,40 | -1,83% | - |
| 07.03.2025 | 21,20 | 22,00 | 21,20 | 21,80 | -0,91% | - |
| 06.03.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 0,00% | - |
| 05.03.2025 | 20,80 | 22,40 | 20,80 | 22,00 | -0,90% | - |
| 04.03.2025 | 22,00 | 22,60 | 22,00 | 22,20 | -3,48% | - |
| 03.03.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 0,88% | - |
| 28.02.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 0,00% | - |
| 27.02.2025 | 22,20 | 23,00 | 22,20 | 22,80 | -1,72% | - |
| 26.02.2025 | 21,80 | 23,20 | 21,80 | 23,20 | 0,87% | - |
| 25.02.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 0,88% | - |
| 24.02.2025 | 22,00 | 23,20 | 22,00 | 22,80 | -1,72% | - |
| 21.02.2025 | 21,80 | 23,20 | 21,80 | 23,20 | 1,75% | - |
| 20.02.2025 | 21,80 | 23,00 | 21,80 | 22,80 | 0,00% | - |
| 19.02.2025 | 22,00 | 23,00 | 22,00 | 22,80 | -0,87% | - |
| 18.02.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 0,00% | - |
| 17.02.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 0,00% | - |
| 14.02.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 0,00% | - |
| 13.02.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 0,00% | - |
| 12.02.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 0,88% | - |
| 11.02.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 10.02.2025 | 22,40 | 23,00 | 22,40 | 22,80 | 0,00% | - |
| 07.02.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 0,00% | - |
| 06.02.2025 | 22,80 | 23,20 | 22,80 | 22,80 | -2,56% | - |
| 05.02.2025 | 23,00 | 23,60 | 23,00 | 23,40 | -0,85% | - |
| 04.02.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 03.02.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 31.01.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 30.01.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 1,74% | - |
| 29.01.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 28.01.2025 | 22,00 | 22,80 | 22,00 | 22,60 | -0,88% | - |
| 27.01.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 24.01.2025 | 22,40 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 23.01.2025 | 22,20 | 22,80 | 22,20 | 22,60 | -0,88% | - |
| 22.01.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 1,79% | - |
| 21.01.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | - |
| 20.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 0,00% | - |
| 17.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 16.01.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 0,00% | - |
| 15.01.2025 | 20,40 | 21,80 | 20,40 | 21,80 | 3,81% | - |
| 14.01.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 13.01.2025 | 20,40 | 21,00 | 20,40 | 20,60 | -2,83% | - |
| 10.01.2025 | 21,20 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 09.01.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 0,93% | - |
| 08.01.2025 | 20,80 | 21,60 | 20,80 | 21,40 | -0,93% | - |
| 07.01.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -1,82% | - |
| 06.01.2025 | 21,60 | 22,20 | 21,60 | 22,00 | -0,90% | - |
| 03.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | - |
| 02.01.2025 | 21,80 | 22,40 | 21,80 | 22,00 | -0,90% | - |
| 30.12.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 27.12.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 23.12.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 20.12.2024 | 22,00 | 22,40 | 21,60 | 22,20 | -0,89% | 69,00 |
| 19.12.2024 | 22,40 | 22,60 | 22,40 | 22,40 | -2,61% | - |
| 18.12.2024 | 22,20 | 23,00 | 22,20 | 23,00 | 0,88% | - |
| 17.12.2024 | 22,60 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 16.12.2024 | 22,80 | 23,20 | 22,80 | 23,00 | -1,71% | - |
| 13.12.2024 | 23,20 | 23,80 | 23,20 | 23,40 | -2,50% | - |
| 12.12.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 0,00% | - |
| 11.12.2024 | 23,60 | 24,00 | 23,60 | 24,00 | -0,83% | - |
| 10.12.2024 | 24,40 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 09.12.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 06.12.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 0,00% | - |
| 05.12.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 1,63% | - |
| 04.12.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 0,00% | - |
| 03.12.2024 | 24,00 | 24,60 | 24,00 | 24,60 | -0,81% | - |
| 02.12.2024 | 24,00 | 24,80 | 24,00 | 24,80 | 1,64% | - |
| 29.11.2024 | 24,00 | 24,60 | 24,00 | 24,40 | -2,40% | - |
| 28.11.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 27.11.2024 | 24,40 | 25,40 | 24,40 | 25,00 | 0,00% | - |
| 26.11.2024 | 25,00 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 25.11.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 22.11.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | - |
| 21.11.2024 | 24,20 | 25,00 | 24,20 | 25,00 | -1,57% | - |
| 20.11.2024 | 24,00 | 25,40 | 24,00 | 25,40 | 4,10% | - |
| 19.11.2024 | 24,40 | 25,40 | 24,40 | 24,40 | -1,61% | 10,00 |
| 18.11.2024 | 25,00 | 25,40 | 24,80 | 24,80 | -3,88% | - |
| 15.11.2024 | 25,00 | 25,80 | 25,00 | 25,80 | 1,57% | - |