1,135€
6,07%
Echtzeit-Aktienkurs HAYS PLC LS-,01
Bid:
Ask:
Aktienkurse zur HAYS PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 14.12.2023 | 1,20 | 1,29 | 1,20 | 1,29 | 8,40% | 5.000,00 |