35,900€
3,76%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 35,30 | 35,50 | 35,30 | 35,50 | 2,60% | - |
| 20.10.2026 | 33,80 | 34,60 | 33,80 | 34,60 | -1,70% | - |
| 19.10.2026 | 34,20 | 35,20 | 34,20 | 35,20 | -1,12% | - |
| 16.10.2026 | 34,00 | 35,60 | 34,00 | 35,60 | 1,71% | - |
| 15.10.2026 | 34,20 | 35,00 | 34,20 | 35,00 | -1,69% | - |
| 14.10.2026 | 34,20 | 35,60 | 34,20 | 35,60 | 1,14% | - |
| 13.10.2026 | 34,60 | 35,40 | 34,60 | 35,20 | -1,12% | - |
| 12.10.2026 | 34,20 | 35,60 | 34,20 | 35,60 | 0,00% | - |
| 09.10.2026 | 33,60 | 35,60 | 33,60 | 35,60 | 2,30% | - |
| 08.10.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 07.10.2026 | 36,40 | 36,60 | 36,00 | 36,00 | -4,26% | - |
| 06.10.2026 | 37,00 | 38,40 | 37,00 | 37,60 | 0,53% | - |
| 05.10.2026 | 36,80 | 37,60 | 36,80 | 37,40 | 0,00% | - |
| 02.10.2026 | 36,20 | 37,40 | 36,20 | 37,40 | 0,54% | - |
| 01.10.2026 | 37,00 | 37,40 | 37,00 | 37,20 | -1,59% | - |
| 30.09.2026 | 36,40 | 37,80 | 36,40 | 37,80 | 0,00% | 94,00 |
| 29.09.2026 | 36,00 | 37,80 | 36,00 | 37,80 | 0,00% | - |
| 28.09.2026 | 36,00 | 37,80 | 36,00 | 37,80 | 2,72% | - |
| 25.09.2026 | 34,60 | 37,00 | 34,60 | 36,80 | 2,22% | - |
| 24.09.2026 | 34,80 | 36,20 | 34,80 | 36,00 | 0,56% | 58,00 |
| 23.09.2026 | 34,80 | 35,80 | 34,80 | 35,80 | 0,00% | - |
| 22.09.2026 | 34,40 | 35,80 | 34,40 | 35,80 | 3,47% | - |
| 21.09.2026 | 33,60 | 34,60 | 33,60 | 34,60 | 1,17% | - |
| 18.09.2026 | 32,20 | 34,20 | 32,20 | 34,20 | 3,01% | - |
| 17.09.2026 | 31,80 | 33,20 | 31,80 | 33,20 | 1,22% | - |
| 16.09.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 1,23% | - |
| 15.09.2026 | 31,20 | 32,40 | 31,20 | 32,40 | 0,00% | - |
| 14.09.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 0,00% | - |
| 11.09.2026 | 31,20 | 32,40 | 31,20 | 32,40 | 0,62% | - |
| 10.09.2026 | 31,80 | 32,40 | 31,80 | 32,20 | -1,23% | - |
| 09.09.2026 | 32,00 | 33,00 | 32,00 | 32,60 | -1,81% | - |
| 08.09.2026 | 32,60 | 33,20 | 32,60 | 33,20 | -1,19% | - |
| 07.09.2026 | 32,40 | 33,60 | 32,40 | 33,60 | 2,44% | - |
| 04.09.2026 | 31,80 | 32,80 | 31,80 | 32,80 | -0,61% | - |
| 03.09.2026 | 31,80 | 33,00 | 31,80 | 33,00 | 0,61% | - |
| 02.09.2026 | 32,20 | 32,80 | 32,20 | 32,80 | -1,80% | - |
| 01.09.2026 | 33,20 | 33,60 | 33,20 | 33,40 | 1,83% | - |
| 31.08.2026 | 33,20 | 33,20 | 32,80 | 32,80 | -4,09% | - |
| 28.08.2026 | 32,60 | 34,20 | 32,60 | 34,20 | 1,18% | - |
| 27.08.2026 | 32,60 | 33,80 | 32,60 | 33,80 | 1,20% | - |
| 26.08.2026 | 32,40 | 33,40 | 32,40 | 33,40 | 0,00% | - |
| 25.08.2026 | 32,00 | 33,40 | 32,00 | 33,40 | 1,83% | - |
| 24.08.2026 | 32,20 | 33,20 | 32,20 | 32,80 | -1,20% | - |
| 21.08.2026 | 32,00 | 33,20 | 32,00 | 33,20 | 1,84% | - |
| 20.08.2026 | 32,60 | 33,40 | 32,60 | 32,60 | -4,12% | - |
| 19.08.2026 | 32,60 | 34,00 | 32,60 | 34,00 | 0,00% | - |
| 18.08.2026 | 33,80 | 34,40 | 33,80 | 34,00 | -1,73% | - |
| 17.08.2026 | 32,60 | 34,60 | 32,60 | 34,60 | 4,22% | - |
| 14.08.2026 | 32,60 | 33,40 | 32,60 | 33,20 | -1,19% | - |
| 13.08.2026 | 32,60 | 33,60 | 32,60 | 33,60 | -1,18% | - |
| 12.08.2026 | 34,40 | 35,20 | 34,00 | 34,00 | -2,30% | - |
| 11.08.2026 | 34,00 | 34,80 | 34,00 | 34,80 | -1,69% | - |
| 10.08.2026 | 34,40 | 35,40 | 34,40 | 35,40 | 0,00% | - |
| 07.08.2026 | 34,20 | 35,40 | 34,20 | 35,40 | 1,72% | - |
| 06.08.2026 | 33,40 | 35,00 | 33,40 | 34,80 | 1,75% | - |
| 05.08.2026 | 32,40 | 34,20 | 32,40 | 34,20 | 1,79% | - |
| 04.08.2026 | 32,20 | 33,60 | 32,20 | 33,60 | 1,82% | - |
| 03.08.2026 | 31,60 | 33,00 | 31,60 | 33,00 | 0,00% | - |
| 31.07.2026 | 32,00 | 33,40 | 32,00 | 33,00 | 0,00% | - |
| 30.07.2026 | 31,60 | 33,00 | 31,60 | 33,00 | 0,61% | - |
| 29.07.2026 | 33,00 | 33,60 | 32,80 | 32,80 | -2,96% | - |
| 28.07.2026 | 33,20 | 34,00 | 33,20 | 33,80 | -2,31% | - |
| 27.07.2026 | 33,60 | 34,60 | 33,60 | 34,60 | 0,00% | - |
| 24.07.2026 | 33,80 | 35,20 | 33,80 | 34,60 | -1,14% | - |
| 23.07.2026 | 33,60 | 35,00 | 33,60 | 35,00 | 1,16% | - |
| 22.07.2026 | 33,60 | 34,60 | 33,60 | 34,60 | 1,17% | - |
| 21.07.2026 | 33,00 | 34,20 | 33,00 | 34,20 | -0,58% | - |
| 20.07.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 0,58% | - |
| 17.07.2026 | 33,40 | 34,20 | 33,40 | 34,20 | 0,00% | - |
| 16.07.2026 | 33,20 | 34,20 | 33,20 | 34,20 | 1,18% | - |
| 15.07.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 0,60% | - |
| 14.07.2026 | 32,40 | 33,60 | 32,40 | 33,60 | 1,20% | - |
| 13.07.2026 | 32,60 | 33,20 | 32,60 | 33,20 | 0,00% | - |
| 10.07.2026 | 32,20 | 33,20 | 32,20 | 33,20 | 1,84% | - |
| 09.07.2026 | 31,40 | 32,60 | 31,40 | 32,60 | 1,24% | - |
| 08.07.2026 | 31,60 | 32,20 | 31,60 | 32,20 | -0,62% | - |
| 07.07.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 1,25% | - |
| 06.07.2026 | 31,60 | 32,40 | 31,60 | 32,00 | -1,23% | - |
| 03.07.2026 | 31,20 | 32,40 | 31,20 | 32,40 | 1,25% | - |
| 02.07.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 1,27% | - |
| 01.07.2026 | 30,20 | 31,60 | 30,20 | 31,60 | 1,28% | - |
| 30.06.2026 | 30,20 | 31,20 | 30,20 | 31,20 | -0,64% | - |
| 29.06.2026 | 30,40 | 31,40 | 30,40 | 31,40 | 0,64% | - |
| 26.06.2026 | 30,40 | 31,20 | 30,40 | 31,20 | -0,64% | - |
| 25.06.2026 | 30,80 | 32,00 | 30,80 | 31,40 | 0,00% | - |
| 24.06.2026 | 31,00 | 31,80 | 31,00 | 31,40 | 0,00% | - |
| 23.06.2026 | 31,60 | 31,60 | 31,40 | 31,40 | -2,48% | - |
| 22.06.2026 | 31,40 | 32,20 | 31,40 | 32,20 | 0,00% | - |
| 19.06.2026 | 31,60 | 32,40 | 31,60 | 32,20 | 0,00% | - |
| 18.06.2026 | 31,20 | 32,20 | 31,20 | 32,20 | 1,26% | - |
| 17.06.2026 | 31,20 | 32,00 | 31,20 | 31,80 | 0,00% | - |
| 16.06.2026 | 31,00 | 31,80 | 31,00 | 31,80 | -1,24% | - |
| 15.06.2026 | 31,20 | 32,40 | 31,20 | 32,20 | 0,63% | - |
| 12.06.2026 | 30,40 | 32,00 | 30,40 | 32,00 | 1,91% | - |
| 11.06.2026 | 30,40 | 31,40 | 30,40 | 31,40 | 0,00% | - |
| 10.06.2026 | 30,40 | 31,40 | 30,40 | 31,40 | -1,88% | - |
| 09.06.2026 | 30,60 | 34,20 | 30,60 | 32,00 | 2,56% | 1,00 |
| 08.06.2026 | 30,80 | 31,60 | 30,80 | 31,20 | -1,89% | - |
| 05.06.2026 | 30,40 | 31,80 | 30,40 | 31,80 | 2,58% | - |
| 04.06.2026 | 30,20 | 31,20 | 30,20 | 31,00 | 0,00% | - |