21,400€
-1,83%
Echtzeit-Aktienkurs HILL + SMITH HLDGS LS-,25
Bid:
Ask:
Aktienkurse zur HILL + SMITH HLDGS LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,50 | 22,60 | 21,90 | 22,10 | -1,78% | - |
| 24.04.2024 | 21,40 | 22,80 | 21,40 | 22,50 | 0,00% | - |
| 23.04.2024 | 20,80 | 22,50 | 20,80 | 22,50 | 2,27% | - |
| 22.04.2024 | 20,60 | 22,10 | 20,60 | 22,00 | 0,92% | - |
| 19.04.2024 | 22,10 | 22,20 | 21,70 | 21,80 | -1,36% | - |
| 18.04.2024 | 22,00 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 17.04.2024 | 22,30 | 22,60 | 21,90 | 21,90 | -2,67% | - |
| 16.04.2024 | 22,40 | 22,70 | 22,40 | 22,50 | -2,17% | - |
| 15.04.2024 | 22,80 | 23,30 | 22,70 | 23,00 | 0,88% | - |
| 12.04.2024 | 21,80 | 23,30 | 21,80 | 22,80 | 1,79% | - |
| 11.04.2024 | 21,60 | 23,10 | 21,60 | 22,40 | -3,03% | - |
| 10.04.2024 | 21,80 | 23,20 | 21,80 | 23,10 | 0,87% | - |
| 09.04.2024 | 21,60 | 23,10 | 21,60 | 22,90 | 0,00% | - |
| 08.04.2024 | 22,50 | 22,90 | 22,20 | 22,90 | 2,69% | - |
| 05.04.2024 | 21,40 | 22,60 | 21,40 | 22,30 | -1,76% | - |
| 04.04.2024 | 23,00 | 23,20 | 22,50 | 22,70 | -1,30% | - |
| 03.04.2024 | 21,80 | 23,10 | 21,80 | 23,00 | -1,29% | - |
| 02.04.2024 | 21,80 | 23,70 | 21,80 | 23,30 | 1,53% | - |
| 28.03.2024 | 21,40 | 23,15 | 21,40 | 22,95 | 2,00% | - |
| 27.03.2024 | 21,80 | 22,95 | 21,80 | 22,50 | -1,75% | - |
| 26.03.2024 | 21,60 | 23,25 | 21,60 | 22,90 | 0,88% | - |
| 25.03.2024 | 21,20 | 22,85 | 21,20 | 22,70 | 1,57% | - |
| 22.03.2024 | 21,50 | 22,65 | 21,50 | 22,35 | -1,11% | - |
| 21.03.2024 | 22,05 | 22,65 | 22,05 | 22,60 | 2,49% | - |
| 20.03.2024 | 21,00 | 22,20 | 21,00 | 22,05 | 0,00% | - |
| 19.03.2024 | 21,20 | 22,25 | 21,20 | 22,05 | -1,12% | - |
| 18.03.2024 | 22,30 | 22,55 | 22,05 | 22,30 | 0,00% | - |
| 15.03.2024 | 22,10 | 22,55 | 22,10 | 22,30 | 0,90% | - |
| 14.03.2024 | 20,90 | 22,55 | 20,90 | 22,10 | 1,38% | - |
| 13.03.2024 | 22,10 | 22,45 | 21,80 | 21,80 | -1,58% | - |
| 12.03.2024 | 21,75 | 22,60 | 21,75 | 22,15 | 1,84% | - |
| 11.03.2024 | 20,80 | 21,90 | 20,80 | 21,75 | -0,46% | - |
| 08.03.2024 | 22,10 | 22,10 | 21,70 | 21,85 | -1,13% | - |
| 07.03.2024 | 20,70 | 22,35 | 20,70 | 22,10 | 1,61% | - |
| 06.03.2024 | 20,50 | 22,15 | 20,50 | 21,75 | 1,16% | - |
| 05.03.2024 | 20,70 | 21,75 | 20,70 | 21,50 | -1,15% | - |
| 04.03.2024 | 21,55 | 21,85 | 21,10 | 21,75 | 0,93% | - |
| 01.03.2024 | 20,30 | 21,80 | 20,30 | 21,55 | 0,94% | - |
| 29.02.2024 | 20,10 | 21,45 | 20,10 | 21,35 | 1,18% | - |
| 28.02.2024 | 21,35 | 21,60 | 21,05 | 21,10 | -1,17% | - |
| 27.02.2024 | 20,30 | 21,75 | 20,30 | 21,35 | 0,00% | - |
| 26.02.2024 | 21,35 | 21,65 | 21,15 | 21,35 | 0,00% | - |
| 23.02.2024 | 20,40 | 21,55 | 20,40 | 21,35 | -0,47% | - |
| 22.02.2024 | 21,35 | 21,55 | 21,25 | 21,45 | 0,47% | - |
| 21.02.2024 | 20,00 | 21,45 | 20,00 | 21,35 | 1,43% | - |
| 20.02.2024 | 21,50 | 21,50 | 21,05 | 21,05 | -2,09% | - |
| 19.02.2024 | 20,70 | 21,75 | 20,70 | 21,50 | -0,69% | - |
| 16.02.2024 | 21,35 | 21,95 | 21,35 | 21,65 | 1,41% | - |
| 15.02.2024 | 20,50 | 21,65 | 20,50 | 21,35 | -0,93% | - |
| 14.02.2024 | 21,45 | 21,85 | 21,45 | 21,55 | 0,23% | - |
| 13.02.2024 | 21,00 | 22,35 | 21,00 | 21,50 | -2,71% | - |
| 12.02.2024 | 20,80 | 22,25 | 20,80 | 22,10 | 0,91% | - |
| 09.02.2024 | 21,00 | 22,20 | 21,00 | 21,90 | -0,90% | - |
| 08.02.2024 | 21,10 | 22,45 | 21,10 | 22,10 | -0,45% | - |
| 07.02.2024 | 22,30 | 22,35 | 22,10 | 22,20 | -0,45% | - |
| 06.02.2024 | 20,70 | 22,35 | 20,70 | 22,30 | 2,29% | - |
| 05.02.2024 | 22,25 | 22,55 | 21,70 | 21,80 | -2,02% | - |
| 02.02.2024 | 21,10 | 22,65 | 21,10 | 22,25 | 0,00% | - |
| 01.02.2024 | 21,00 | 22,70 | 21,00 | 22,25 | 0,68% | - |
| 31.01.2024 | 21,80 | 22,35 | 21,80 | 22,10 | 1,61% | - |
| 30.01.2024 | 20,50 | 22,05 | 20,50 | 21,75 | 0,93% | - |
| 29.01.2024 | 21,80 | 22,00 | 21,50 | 21,55 | -1,15% | - |
| 26.01.2024 | 20,40 | 22,10 | 20,40 | 21,80 | 1,63% | - |
| 25.01.2024 | 20,30 | 21,55 | 20,30 | 21,45 | 0,47% | - |
| 24.01.2024 | 20,30 | 21,75 | 20,30 | 21,35 | -0,23% | - |
| 23.01.2024 | 20,60 | 22,20 | 20,60 | 21,40 | -0,93% | - |
| 22.01.2024 | 20,40 | 21,70 | 20,40 | 21,60 | 0,70% | - |
| 19.01.2024 | 21,50 | 22,00 | 21,35 | 21,45 | -0,46% | - |
| 18.01.2024 | 20,20 | 21,75 | 20,20 | 21,55 | 1,41% | - |
| 17.01.2024 | 20,60 | 21,85 | 20,60 | 21,25 | -1,85% | - |
| 16.01.2024 | 20,30 | 21,75 | 20,30 | 21,65 | 1,41% | - |
| 15.01.2024 | 20,60 | 21,70 | 20,60 | 21,35 | -1,39% | - |
| 12.01.2024 | 20,50 | 21,95 | 20,50 | 21,65 | 0,46% | - |
| 11.01.2024 | 20,40 | 21,75 | 20,40 | 21,55 | 0,47% | - |
| 10.01.2024 | 20,98 | 21,65 | 20,98 | 21,45 | 2,26% | - |
| 09.01.2024 | 21,25 | 21,65 | 20,98 | 20,98 | -1,29% | - |
| 08.01.2024 | 21,15 | 21,30 | 20,90 | 21,25 | 0,47% | - |
| 05.01.2024 | 21,15 | 21,40 | 20,58 | 21,15 | 0,00% | - |
| 04.01.2024 | 20,10 | 21,60 | 20,10 | 21,15 | -0,24% | - |
| 03.01.2024 | 21,80 | 22,25 | 21,00 | 21,20 | -2,75% | - |
| 02.01.2024 | 21,35 | 22,45 | 21,33 | 21,80 | -2,02% | - |
| 29.12.2023 | 22,25 | 22,50 | 22,10 | 22,25 | 0,00% | - |
| 28.12.2023 | 22,05 | 22,30 | 22,00 | 22,25 | 0,91% | - |
| 27.12.2023 | 22,10 | 22,45 | 21,95 | 22,05 | -0,23% | - |
| 22.12.2023 | 20,90 | 22,35 | 20,90 | 22,10 | 0,91% | - |
| 21.12.2023 | 20,80 | 21,95 | 20,80 | 21,90 | 0,23% | - |
| 20.12.2023 | 21,75 | 21,95 | 21,65 | 21,85 | 0,46% | - |
| 19.12.2023 | 20,60 | 22,00 | 20,60 | 21,75 | 3,08% | - |
| 18.12.2023 | 21,75 | 21,85 | 21,10 | 21,10 | -2,99% | - |
| 15.12.2023 | 20,40 | 22,00 | 20,40 | 21,75 | 1,40% | - |
| 14.12.2023 | 20,78 | 21,70 | 20,78 | 21,45 | 3,13% | - |
| 13.12.2023 | 19,85 | 21,15 | 19,85 | 20,80 | -0,36% | - |
| 12.12.2023 | 20,10 | 21,50 | 20,10 | 20,88 | -1,30% | - |
| 11.12.2023 | 20,00 | 21,35 | 20,00 | 21,15 | 0,48% | - |
| 08.12.2023 | 19,75 | 21,50 | 19,75 | 21,05 | 1,32% | - |
| 07.12.2023 | 20,00 | 21,25 | 20,00 | 20,78 | -1,31% | - |
| 06.12.2023 | 21,00 | 21,35 | 20,90 | 21,05 | 3,19% | - |
| 05.12.2023 | 19,90 | 21,50 | 19,90 | 20,40 | -2,39% | - |
| 04.12.2023 | 20,40 | 21,55 | 20,40 | 20,90 | -3,02% | - |
| 01.12.2023 | 21,00 | 21,60 | 21,00 | 21,55 | 2,62% | - |