23,100€
2,21%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,00% | - |
| 16.05.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | - |
| 15.05.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | - |
| 14.05.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 13.05.2024 | 22,00 | 22,40 | 22,00 | 22,20 | -1,77% | - |
| 10.05.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 09.05.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 08.05.2024 | 21,20 | 21,80 | 21,20 | 21,60 | -0,92% | - |
| 07.05.2024 | 21,40 | 22,20 | 21,40 | 21,80 | 0,93% | - |
| 06.05.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 03.05.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 0,92% | - |
| 02.05.2024 | 21,40 | 21,80 | 21,40 | 21,80 | -1,80% | - |
| 30.04.2024 | 21,80 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 29.04.2024 | 21,40 | 22,20 | 21,40 | 22,00 | 0,92% | - |
| 26.04.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 25.04.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -1,80% | - |
| 24.04.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 23.04.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 22.04.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 19.04.2024 | 21,20 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 18.04.2024 | 21,20 | 21,60 | 21,20 | 21,60 | -1,82% | - |
| 17.04.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 16.04.2024 | 22,00 | 22,20 | 21,80 | 22,00 | -3,51% | - |
| 15.04.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 0,88% | - |
| 12.04.2024 | 22,00 | 22,80 | 22,00 | 22,60 | 0,00% | - |
| 11.04.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | - |
| 10.04.2024 | 22,00 | 22,60 | 22,00 | 22,40 | -0,88% | - |
| 09.04.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | - |
| 08.04.2024 | 21,80 | 23,40 | 21,60 | 22,40 | 2,75% | 2,00 |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 04.04.2024 | 22,00 | 22,60 | 22,00 | 22,40 | 0,00% | - |
| 03.04.2024 | 22,00 | 22,60 | 22,00 | 22,40 | -1,75% | - |
| 02.04.2024 | 22,00 | 23,20 | 22,00 | 22,80 | 0,88% | - |
| 28.03.2024 | 21,90 | 22,60 | 21,90 | 22,60 | 2,26% | - |
| 27.03.2024 | 22,00 | 22,20 | 22,00 | 22,10 | -1,78% | - |
| 26.03.2024 | 21,90 | 22,60 | 21,90 | 22,50 | 1,35% | - |
| 25.03.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 0,91% | - |
| 22.03.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 0,00% | - |
| 21.03.2024 | 21,00 | 22,00 | 21,00 | 22,00 | 2,33% | - |
| 20.03.2024 | 21,00 | 21,50 | 21,00 | 21,50 | -0,92% | - |
| 19.03.2024 | 21,30 | 21,70 | 21,30 | 21,70 | -0,91% | - |
| 18.03.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 0,00% | - |
| 15.03.2024 | 21,10 | 21,90 | 21,10 | 21,90 | 0,46% | - |
| 14.03.2024 | 21,50 | 21,90 | 21,50 | 21,80 | -0,46% | - |
| 13.03.2024 | 21,20 | 21,90 | 21,20 | 21,90 | 2,34% | - |
| 12.03.2024 | 20,90 | 22,00 | 20,90 | 21,40 | 1,42% | - |
| 11.03.2024 | 21,00 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 08.03.2024 | 21,10 | 21,40 | 21,10 | 21,30 | -2,29% | - |
| 07.03.2024 | 20,90 | 21,80 | 20,90 | 21,80 | 0,93% | - |
| 06.03.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 1,41% | - |
| 05.03.2024 | 20,70 | 21,30 | 20,70 | 21,30 | 0,47% | - |
| 04.03.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,44% | - |
| 01.03.2024 | 20,40 | 20,90 | 20,40 | 20,90 | 0,48% | - |
| 29.02.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 0,00% | - |
| 28.02.2024 | 20,50 | 21,00 | 20,50 | 20,80 | -0,95% | - |
| 27.02.2024 | 20,50 | 21,00 | 20,50 | 21,00 | 0,48% | - |
| 26.02.2024 | 20,50 | 20,90 | 20,50 | 20,90 | -0,48% | - |
| 23.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,48% | - |
| 22.02.2024 | 20,40 | 21,00 | 20,40 | 20,90 | 0,00% | - |
| 21.02.2024 | 20,00 | 20,90 | 20,00 | 20,90 | 0,97% | - |
| 20.02.2024 | 20,70 | 20,90 | 20,70 | 20,70 | -1,90% | - |
| 19.02.2024 | 20,90 | 21,10 | 20,80 | 21,10 | -0,94% | - |
| 16.02.2024 | 20,30 | 21,30 | 20,30 | 21,30 | 2,40% | - |
| 15.02.2024 | 20,40 | 21,00 | 20,40 | 20,80 | -1,89% | - |
| 14.02.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,47% | - |
| 13.02.2024 | 21,10 | 22,50 | 21,10 | 21,10 | -2,31% | 44,00 |
| 12.02.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 09.02.2024 | 21,30 | 21,40 | 21,20 | 21,40 | -2,28% | - |
| 08.02.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 0,46% | - |
| 07.02.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,46% | - |
| 06.02.2024 | 21,00 | 21,70 | 21,00 | 21,70 | 0,00% | - |
| 05.02.2024 | 21,20 | 21,70 | 21,20 | 21,70 | -1,36% | - |
| 02.02.2024 | 21,30 | 22,00 | 21,30 | 22,00 | 0,00% | - |
| 01.02.2024 | 21,10 | 22,00 | 21,10 | 22,00 | 1,38% | - |
| 31.01.2024 | 21,40 | 21,70 | 21,40 | 21,70 | 2,36% | - |
| 30.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 29.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | - |
| 26.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 25.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 24.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 22.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 19.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 18.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 17.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 16.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 15.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 12.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 11.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 10.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 09.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 08.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 05.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 04.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,26% | - |
| 03.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 02.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -3,34% | - |
| 29.12.2023 | 22,35 | 22,60 | 22,15 | 22,45 | 3,46% | - |
| 28.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 27.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | - |
| 22.12.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |