1,140€
2,70%
Echtzeit-Aktienkurs Hays PLC
Bid:
Ask:
Aktienkurse zur Hays PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 3,08% | - |
09.05.2024 | 1,10 | 1,15 | 1,09 | 1,14 | 4,61% | - |
08.05.2024 | 1,07 | 1,10 | 1,07 | 1,09 | -0,91% | - |
07.05.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,92% | - |
06.05.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | - |
03.05.2024 | 1,04 | 1,10 | 1,04 | 1,08 | 0,94% | - |
02.05.2024 | 1,05 | 1,09 | 1,05 | 1,07 | -1,84% | - |
30.04.2024 | 1,11 | 1,12 | 1,08 | 1,09 | -1,81% | - |
29.04.2024 | 1,10 | 1,11 | 1,07 | 1,11 | 0,91% | - |
26.04.2024 | 1,09 | 1,10 | 1,07 | 1,10 | 1,86% | - |
25.04.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 0,94% | - |
24.04.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 0,00% | - |
23.04.2024 | 1,07 | 1,09 | 1,07 | 1,07 | -0,93% | - |
22.04.2024 | 1,05 | 1,09 | 1,05 | 1,08 | 0,94% | - |
19.04.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,00% | - |
18.04.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,95% | - |
17.04.2024 | 1,04 | 1,08 | 1,03 | 1,06 | 0,96% | - |
16.04.2024 | 1,05 | 1,07 | 1,03 | 1,05 | -3,69% | - |
15.04.2024 | 1,14 | 1,16 | 1,09 | 1,09 | -5,24% | - |
12.04.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 0,00% | - |
11.04.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 0,88% | - |
10.04.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
09.04.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -0,87% | - |
08.04.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 1,76% | - |
05.04.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
04.04.2024 | 1,08 | 1,14 | 1,08 | 1,13 | 1,81% | - |
03.04.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,91% | - |
02.04.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -1,79% | - |
28.03.2024 | 1,12 | 1,12 | 1,09 | 1,12 | 0,00% | - |
27.03.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,90% | - |
26.03.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 0,91% | - |
25.03.2024 | 1,08 | 1,11 | 1,08 | 1,10 | -0,90% | 21.700,00 |
22.03.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 0,00% | - |
21.03.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | - |
20.03.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,00% | - |
19.03.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,90% | - |
18.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
15.03.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 0,45% | - |
14.03.2024 | 1,09 | 1,12 | 1,09 | 1,11 | 2,78% | - |
13.03.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -3,14% | - |
12.03.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -1,76% | - |
11.03.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | - |
08.03.2024 | 1,13 | 1,16 | 1,13 | 1,15 | -0,87% | - |
07.03.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 1,76% | - |
06.03.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 1,34% | - |
05.03.2024 | 1,08 | 1,14 | 1,08 | 1,12 | -0,44% | - |
04.03.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,00% | - |
01.03.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 0,90% | - |
29.02.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 0,00% | - |
28.02.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,90% | - |
27.02.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 1,84% | - |
26.02.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -2,69% | - |
23.02.2024 | 1,10 | 1,16 | 1,09 | 1,12 | -0,89% | - |
22.02.2024 | 1,08 | 1,17 | 1,06 | 1,13 | 0,00% | - |
21.02.2024 | 1,11 | 1,15 | 1,11 | 1,13 | -0,88% | - |
20.02.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -0,87% | - |
19.02.2024 | 1,14 | 1,16 | 1,14 | 1,15 | -0,43% | - |
16.02.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,44% | - |
15.02.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | - |
14.02.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | - |
13.02.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,73% | - |
12.02.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 0,87% | - |
09.02.2024 | 1,13 | 1,15 | 1,12 | 1,15 | 0,88% | - |
08.02.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 0,89% | - |
07.02.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -1,75% | - |
06.02.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | - |
05.02.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | - |
02.02.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,87% | - |
01.02.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 0,00% | - |
31.01.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 0,00% | - |
30.01.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 0,00% | - |
29.01.2024 | 1,14 | 1,18 | 1,14 | 1,16 | -0,86% | - |
26.01.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 1,75% | - |
25.01.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 0,88% | - |
24.01.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 0,00% | - |
23.01.2024 | 1,17 | 1,17 | 1,13 | 1,14 | -1,73% | - |
22.01.2024 | 1,15 | 1,18 | 1,15 | 1,16 | -1,70% | - |
19.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
18.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
17.01.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | - |
16.01.2024 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | 6.570,00 |
15.01.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,00% | - |
12.01.2024 | 1,16 | 1,18 | 1,14 | 1,17 | 1,30% | - |
11.01.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,70% | - |
10.01.2024 | 1,16 | 1,18 | 1,13 | 1,18 | 0,86% | - |
09.01.2024 | 1,25 | 1,26 | 1,05 | 1,17 | -7,54% | 4.000,00 |
08.01.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 0,00% | - |
05.01.2024 | 1,27 | 1,27 | 1,24 | 1,26 | -0,79% | - |
04.01.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,60% | - |
03.01.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | - |
02.01.2024 | 1,28 | 1,29 | 1,26 | 1,26 | -0,40% | - |
29.12.2023 | 1,27 | 1,29 | 1,26 | 1,27 | -0,39% | - |
28.12.2023 | 1,27 | 1,29 | 1,27 | 1,27 | -0,78% | - |
27.12.2023 | 1,26 | 1,28 | 1,26 | 1,28 | 1,99% | - |
22.12.2023 | 1,26 | 1,27 | 1,25 | 1,26 | -1,18% | - |
21.12.2023 | 1,26 | 1,28 | 1,25 | 1,27 | 0,79% | - |
20.12.2023 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
19.12.2023 | 1,22 | 1,27 | 1,22 | 1,26 | 3,28% | - |
18.12.2023 | 1,24 | 1,25 | 1,22 | 1,22 | -1,61% | 5.220,00 |
15.12.2023 | 1,23 | 1,27 | 1,23 | 1,24 | -1,59% | 2.250,00 |