Hays Plc (HAYS)

HAYS
🏛️ Vereinigtes Königreich →
56.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:03 55.95 55.95 55.95 55.95 0.2K
08:09 55.59 55.59 55.59 55.59 2.0K
08:15 55.40 55.40 55.40 55.40 0.0K
08:16 55.65 55.65 55.65 55.65 0.0K
08:21 55.50 55.50 55.50 55.50 2.5K
08:22 55.45 55.60 55.40 55.60 4.1K
08:23 55.35 55.40 55.35 55.35 5.0K
08:24 55.40 55.40 55.40 55.40 1.6K
08:25 55.40 55.40 55.30 55.35 10.4K
08:28 55.55 55.55 55.55 55.55 3.1K
08:30 55.45 55.45 55.45 55.45 7.9K
08:32 55.50 55.50 55.50 55.50 7.7K
08:33 55.50 55.50 55.50 55.50 19.4K
08:35 55.40 55.40 55.40 55.40 5.9K
08:40 55.42 55.42 55.42 55.42 10.0K
08:43 55.55 55.55 55.55 55.55 5.6K
08:47 55.65 55.65 55.65 55.65 9.1K
08:54 55.70 55.70 55.70 55.70 1.5K
08:55 55.75 55.75 55.75 55.75 1.8K
08:56 55.65 55.65 55.55 55.55 19.0K
08:59 55.45 55.45 55.35 55.35 7.2K
09:00 55.25 55.25 55.25 55.25 14.9K
09:03 55.25 55.25 55.23 55.23 2.2K
09:04 55.25 55.25 55.25 55.25 8.8K
09:07 55.30 55.30 55.30 55.30 0.0K
09:09 55.25 55.25 55.25 55.25 0.1K
09:10 55.25 55.30 55.25 55.30 4.5K
09:12 55.45 55.45 55.45 55.45 1.0K
09:26 55.45 55.45 55.45 55.45 5.9K
09:31 55.40 55.40 55.40 55.40 1.4K
09:41 55.50 55.50 55.40 55.40 1.3K
09:44 55.35 55.35 55.35 55.35 10.3K
09:46 55.25 55.25 55.25 55.25 3.2K
09:47 55.25 55.25 55.25 55.25 1.9K
09:48 55.20 55.20 55.20 55.20 2.4K
09:49 55.15 55.15 55.15 55.15 2.4K
09:52 55.20 55.20 55.20 55.20 5.9K
09:58 55.15 55.15 55.10 55.10 2.7K
10:02 55.05 55.05 55.00 55.00 7.1K
10:03 55.05 55.15 55.05 55.15 13.2K
10:17 55.25 55.25 55.25 55.25 0.0K
10:21 55.10 55.10 55.10 55.10 4.7K
10:23 55.05 55.05 55.05 55.05 3.3K
10:26 55.00 55.00 55.00 55.00 1.6K
10:28 55.15 55.15 55.15 55.15 8.1K
10:29 55.15 55.15 55.15 55.15 0.7K
10:37 55.15 55.15 55.15 55.15 9.0K
10:38 55.15 55.15 55.15 55.15 2.0K
10:40 55.15 55.15 55.15 55.15 1.5K
10:42 55.10 55.10 55.10 55.10 4.7K
10:50 55.10 55.10 55.10 55.10 1.4K
10:52 55.09 55.09 55.09 55.09 5.8K
10:54 55.05 55.05 55.05 55.05 0.9K
10:57 55.05 55.05 55.05 55.05 1.3K
11:01 55.10 55.15 55.10 55.15 3.7K
11:04 55.15 55.15 55.15 55.15 0.7K
11:05 55.20 55.25 55.20 55.25 5.6K
11:14 55.29 55.29 55.29 55.29 0.6K
11:21 55.25 55.25 55.25 55.25 4.1K
11:23 55.28 55.28 55.28 55.28 15.0K
11:28 55.30 55.30 55.30 55.30 2.4K
11:29 55.30 55.30 55.30 55.30 10.8K
11:31 55.30 55.30 55.30 55.30 2.4K
11:33 55.35 55.35 55.30 55.30 5.8K
11:36 55.33 55.40 55.33 55.40 7.2K
11:38 55.35 55.35 55.35 55.35 2.0K
11:48 55.45 55.45 55.45 55.45 0.0K
11:52 55.40 55.40 55.40 55.40 1.1K
11:57 55.45 55.45 55.45 55.45 1.8K
12:03 55.47 55.47 55.47 55.47 0.3K
12:04 55.45 55.45 55.45 55.45 1.9K
12:06 55.45 55.45 55.40 55.40 14.1K
12:08 55.45 55.45 55.45 55.45 4.3K
12:12 55.50 55.55 55.50 55.55 3.9K
12:13 55.55 55.55 55.55 55.55 0.1K
12:14 55.55 55.55 55.55 55.55 5.0K
12:15 55.55 55.55 55.50 55.50 17.1K
12:16 55.53 55.53 55.53 55.53 1.8K
12:20 55.50 55.50 55.50 55.50 0.1K
12:21 55.55 55.55 55.55 55.55 2.1K
12:25 55.55 55.55 55.55 55.55 2.4K
12:31 55.50 55.50 55.35 55.35 15.4K
12:35 55.40 55.40 55.40 55.40 7.2K
12:46 55.40 55.40 55.35 55.35 1.8K
12:59 55.35 55.35 55.35 55.35 1.4K
13:05 55.35 55.35 55.35 55.35 0.1K
13:09 55.38 55.38 55.38 55.38 50.1K
13:10 55.40 55.40 55.40 55.40 0.0K
13:15 55.40 55.40 55.40 55.40 0.6K
13:21 55.42 55.42 55.42 55.42 7.0K
13:22 55.45 55.50 55.45 55.50 27.1K
13:24 55.40 55.40 55.40 55.40 10.7K
13:25 55.50 55.55 55.40 55.55 91.9K
13:31 55.50 55.50 55.50 55.50 2.1K
13:32 55.50 55.55 55.50 55.55 318.1K
13:33 55.50 55.50 55.45 55.45 4.2K
13:35 55.45 55.45 55.45 55.45 6.6K
13:37 55.50 55.55 55.50 55.55 6.8K
13:38 55.55 55.65 55.55 55.65 0.4K
13:42 55.75 55.75 55.75 55.75 0.7K
13:45 55.75 55.75 55.75 55.75 1.8K
13:54 55.70 55.70 55.70 55.70 2.8K
13:59 55.75 55.75 55.75 55.75 0.3K
14:05 55.70 55.70 55.65 55.65 17.1K
14:08 55.65 55.65 55.60 55.60 1.6K
14:11 55.55 55.55 55.55 55.55 1.1K
14:14 55.55 55.55 55.45 55.45 4.4K
14:15 55.45 55.45 55.45 55.45 1.1K
14:16 55.45 55.45 55.45 55.45 4.4K
14:17 55.40 55.40 55.40 55.40 1.2K
14:21 55.50 55.50 55.50 55.50 0.0K
14:30 55.50 55.50 55.50 55.50 13.3K
14:31 55.50 55.60 55.50 55.60 4.2K
14:32 55.55 55.55 55.55 55.55 0.3K
14:33 55.65 55.65 55.65 55.65 3.7K
14:34 55.60 55.60 55.60 55.60 0.8K
14:37 55.55 55.55 55.55 55.55 4.6K
14:40 55.50 55.50 55.50 55.50 0.0K
14:42 55.55 55.55 55.55 55.55 5.6K
14:43 55.60 55.60 55.60 55.60 1.8K
14:44 55.65 55.65 55.65 55.65 2.0K
14:47 55.70 55.70 55.70 55.70 3.5K
14:48 55.85 55.85 55.85 55.85 4.7K
14:51 55.90 55.90 55.90 55.90 0.4K
14:59 55.80 55.80 55.80 55.80 1.5K
15:00 55.85 55.85 55.85 55.85 9.1K
15:01 55.80 55.80 55.70 55.70 15.3K
15:02 55.65 55.65 55.65 55.65 4.4K
15:13 55.66 55.66 55.66 55.66 0.0K
15:22 55.65 55.65 55.65 55.65 3.8K
15:23 55.70 55.80 55.70 55.80 8.2K
15:25 55.75 55.75 55.75 55.75 1.2K
15:28 55.80 55.80 55.80 55.80 2.1K
15:42 55.80 55.80 55.80 55.80 9.1K
15:43 55.80 55.80 55.80 55.80 3.3K
15:44 55.90 55.90 55.80 55.80 4.3K
15:45 55.80 55.85 55.80 55.85 2.8K
15:46 55.90 55.90 55.90 55.90 0.5K
15:49 55.90 55.93 55.90 55.93 9.7K
15:53 55.90 55.90 55.90 55.90 3.0K
15:55 55.90 55.90 55.89 55.89 0.5K
15:57 55.85 55.85 55.85 55.85 2.0K
15:59 55.85 55.85 55.85 55.85 3.5K
16:02 55.88 55.90 55.88 55.90 10.1K
16:06 55.95 55.95 55.95 55.95 4.8K
16:12 55.95 55.95 55.95 55.95 0.4K
16:14 56.05 56.05 56.05 56.05 1.4K
16:17 56.05 56.05 55.95 55.95 2.3K
16:18 55.95 55.95 55.95 55.95 12.8K
16:19 56.00 56.00 56.00 56.00 3.5K
16:21 56.00 56.05 56.00 56.05 15.4K
16:22 56.05 56.05 56.05 56.05 0.3K
16:24 56.05 56.05 56.05 56.05 3.2K
16:25 56.00 56.00 56.00 56.00 5.9K
16:26 56.05 56.05 55.95 55.95 1.5K
16:27 56.00 56.00 55.95 55.95 3.0K
16:28 56.00 56.00 56.00 56.00 5.6K
16:29 56.00 56.00 56.00 56.00 1.3K
16:32 55.58 55.58 55.58 55.58 1,051.4K
16:35 56.10 56.10 56.10 56.10 974.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 55.50 56.10 55.00 56.10 3.2M
2025-09-25 55.50 55.90 54.50 55.50 4.8M
2025-09-24 53.40 55.95 53.35 55.95 2.4M
2025-09-23 54.00 55.10 53.55 53.70 2.4M
2025-09-22 52.95 53.75 52.85 53.55 2.3M
2025-09-19 54.60 54.70 53.40 53.40 9.8M
2025-09-18 55.30 55.40 54.45 54.70 3.6M
2025-09-17 54.00 55.60 54.00 55.30 3.4M
2025-09-16 56.10 56.80 54.50 54.85 5.5M
2025-09-15 56.10 58.45 56.10 57.10 4.7M
2025-09-12 58.00 58.00 56.95 57.25 3.1M
2025-09-11 56.95 58.25 56.35 57.50 13.7M
2025-09-10 59.30 60.30 58.30 58.80 3.6M
2025-09-09 59.80 61.45 59.80 60.05 1.6M
2025-09-08 61.60 61.75 60.90 61.20 1.2M
2025-09-05 61.70 62.15 60.40 61.45 2.2M
2025-09-04 60.95 61.70 60.80 61.15 1.5M
2025-09-03 60.10 61.30 59.90 60.90 2.3M
2025-09-02 64.00 64.00 59.45 59.90 8.1M
2025-09-01 62.50 62.95 62.40 62.70 2.0M
2025-08-29 61.65 62.65 60.95 62.40 5.6M
2025-08-28 61.80 62.45 60.95 61.60 7.0M
2025-08-27 62.65 62.65 61.25 62.10 2.8M
2025-08-26 65.50 65.50 61.85 62.25 5.5M
2025-08-22 62.55 64.70 62.55 64.10 7.5M
2025-08-21 64.00 64.10 58.30 62.45 3.2M
2025-08-20 62.00 63.80 61.95 63.50 4.5M
2025-08-19 61.20 63.15 61.20 63.05 3.1M
2025-08-18 62.80 63.15 61.25 61.30 2.0M
2025-08-15 62.85 63.85 62.55 63.00 1.3M
2025-08-14 61.45 63.00 61.45 62.70 1.3M
2025-08-13 62.40 62.80 61.50 62.00 2.4M
2025-08-12 64.20 64.20 62.45 62.85 1.4M
2025-08-11 63.30 64.30 62.40 62.55 2.7M
2025-08-08 64.50 64.50 63.50 64.40 1.4M
2025-08-07 62.95 64.80 62.95 63.95 6.4M
2025-08-06 63.55 63.60 62.40 63.35 2.3M
2025-08-05 63.80 63.80 61.45 62.00 2.2M
2025-08-04 63.60 63.60 61.75 61.85 2.5M
2025-08-01 63.00 63.55 61.85 61.85 2.1M
2025-07-31 64.65 64.65 63.60 63.80 2.8M
2025-07-30 64.10 65.10 64.10 64.35 1.2M
2025-07-29 64.85 66.05 64.15 64.50 1.2M
2025-07-28 67.50 67.90 66.20 66.20 1.3M
2025-07-25 65.10 67.40 64.50 66.85 1.2M
2025-07-24 66.05 66.20 64.40 65.05 3.6M
2025-07-23 63.55 64.95 63.55 64.35 1.8M
2025-07-22 64.70 64.95 63.65 63.65 2.5M
2025-07-21 67.00 67.00 64.90 65.15 1.9M
2025-07-18 64.05 66.15 64.05 65.40 2.4M
2025-07-17 64.25 66.80 64.25 64.80 4.7M
2025-07-16 64.40 66.45 63.35 66.25 6.0M
2025-07-15 67.95 68.00 67.00 67.25 5.1M
2025-07-14 67.00 67.40 66.15 66.55 6.6M
2025-07-11 67.00 67.00 64.90 66.55 6.9M
2025-07-10 65.75 67.50 65.75 66.50 4.5M
2025-07-09 65.70 66.90 65.70 65.75 7.2M
2025-07-08 67.05 67.05 65.50 66.50 6.1M
2025-07-07 68.00 68.00 66.60 66.60 6.1M
2025-07-04 67.30 68.55 67.15 67.15 4.7M
2025-07-03 70.90 70.90 67.95 68.65 8.4M
2025-07-02 70.75 71.50 68.95 68.95 6.9M
2025-07-01 71.65 71.65 69.50 70.80 3.6M
2025-06-30 70.00 71.95 70.00 71.35 2.7M
2025-06-27 70.20 71.85 70.00 71.30 2.2M
2025-06-26 67.00 70.00 67.00 70.00 4.4M
2025-06-25 65.00 68.00 65.00 67.10 3.2M
2025-06-24 62.80 66.80 62.80 66.55 4.6M
2025-06-23 65.00 65.15 62.70 62.95 2.1M
2025-06-20 63.10 66.15 63.10 65.85 18.7M
2025-06-19 59.45 63.45 56.10 63.30 10.3M
2025-06-18 70.50 70.75 69.65 70.20 1.6M
2025-06-17 71.35 72.40 70.55 70.90 4.3M
2025-06-16 72.55 74.00 72.15 72.25 2.3M
2025-06-13 71.80 72.55 71.25 72.25 1.5M
2025-06-12 70.95 73.10 70.95 72.95 0.9M
2025-06-11 71.35 74.00 71.35 72.60 0.9M
2025-06-10 69.10 73.30 69.10 73.30 2.2M
2025-06-09 68.30 70.90 68.30 70.85 2.0M
2025-06-06 71.75 71.75 68.90 70.30 1.1M
2025-06-05 71.80 71.80 69.60 70.20 1.2M
2025-06-04 71.00 71.95 70.45 70.75 1.2M
2025-06-03 70.00 70.85 69.05 70.55 2.1M
2025-06-02 70.50 71.85 70.40 70.95 3.5M
2025-05-30 71.00 72.25 70.80 72.00 5.0M
2025-05-29 68.90 71.05 68.90 70.45 1.9M
2025-05-28 70.30 71.15 69.65 69.65 2.2M
2025-05-27 71.00 71.20 70.30 70.40 2.0M
2025-05-23 69.70 70.50 67.45 69.90 3.2M
2025-05-22 71.40 71.50 69.55 70.25 1.9M
2025-05-21 72.00 73.30 71.35 71.70 2.4M
2025-05-20 72.50 74.00 72.45 73.85 5.6M
2025-05-19 72.50 72.95 71.65 72.95 1.7M
2025-05-16 73.90 74.00 72.85 72.95 2.1M
2025-05-15 73.95 75.10 73.30 73.75 4.4M
2025-05-14 76.80 77.10 75.10 75.50 2.1M
2025-05-13 77.50 77.50 75.65 76.75 5.1M
2025-05-12 74.60 77.05 73.65 76.25 3.4M
2025-05-09 74.20 74.20 72.30 73.15 3.9M
2025-05-08 69.00 74.00 69.00 72.60 5.6M
2025-05-07 69.60 71.60 69.60 70.30 1.7M
2025-05-06 72.15 72.20 70.25 71.10 1.2M
2025-05-02 74.60 74.60 70.75 71.50 1.9M
2025-05-01 73.00 73.25 71.65 73.05 0.7M
2025-04-30 73.65 73.65 70.65 71.60 2.2M
2025-04-29 72.05 73.10 71.50 72.00 2.3M
2025-04-28 72.20 72.60 71.20 71.60 2.5M
2025-04-25 69.55 71.75 69.00 71.65 2.9M
2025-04-24 70.25 70.25 68.35 69.20 1.8M
2025-04-23 69.20 70.90 68.95 70.25 4.6M
2025-04-22 67.50 68.30 66.55 68.00 9.0M
2025-04-17 69.25 69.35 66.75 68.10 3.3M
2025-04-16 69.75 70.40 68.30 69.75 2.2M
2025-04-15 69.40 70.65 69.30 69.85 4.4M
2025-04-14 68.05 69.60 67.95 69.10 1.9M
2025-04-11 70.05 70.50 66.15 67.10 4.8M
2025-04-10 69.90 72.70 69.60 70.35 2.5M
2025-04-09 65.90 68.05 65.35 66.85 2.3M
2025-04-08 66.50 69.40 66.10 69.30 2.4M
2025-04-07 68.55 69.25 63.75 65.00 4.1M
2025-04-04 72.90 75.00 69.95 70.75 2.5M
2025-04-03 77.10 78.20 74.60 74.75 2.5M
2025-04-02 78.85 79.15 77.65 78.55 4.2M
2025-04-01 80.45 80.45 79.10 79.30 2.5M
2025-03-31 84.15 84.15 79.30 79.30 8.0M
2025-03-28 82.75 84.35 82.30 83.35 3.0M
2025-03-27 84.15 84.35 82.30 83.50 2.7M
2025-03-26 82.05 84.40 81.95 83.65 1.9M
2025-03-25 83.75 83.75 82.10 82.10 4.7M
2025-03-24 84.50 84.50 81.90 82.90 4.0M
2025-03-21 86.00 86.00 83.45 83.90 8.9M
2025-03-20 84.25 87.00 84.25 86.00 10.1M
2025-03-19 89.05 89.05 86.00 86.35 5.3M
2025-03-18 84.80 88.80 84.80 88.35 8.5M
2025-03-17 85.50 86.60 84.40 86.00 4.4M
2025-03-14 79.50 85.10 78.75 85.10 5.6M
2025-03-13 75.00 76.20 74.50 75.75 3.3M
2025-03-12 76.00 76.85 74.90 75.20 5.7M
2025-03-11 75.00 77.45 75.00 76.40 2.1M
2025-03-10 75.00 76.85 75.00 76.25 2.7M
2025-03-07 75.80 77.00 75.30 76.80 2.2M
2025-03-06 73.50 78.05 73.50 78.05 2.8M
2025-03-05 70.00 74.50 69.95 74.50 18.7M
2025-03-04 71.00 71.00 68.00 68.00 3.4M
2025-03-03 69.00 71.40 69.00 70.60 1.5M
2025-02-28 72.15 72.15 69.50 70.35 4.9M
2025-02-27 70.60 71.05 69.45 70.70 2.1M
2025-02-26 70.05 73.45 70.05 72.15 7.8M
2025-02-25 71.85 72.05 69.90 71.35 7.7M
2025-02-24 70.10 71.65 69.95 70.60 1.6M
2025-02-21 71.75 73.35 70.80 71.25 1.9M
2025-02-20 73.90 73.90 70.75 71.70 1.9M
2025-02-19 73.25 74.15 72.45 73.05 2.2M
2025-02-18 76.20 76.20 74.45 74.50 1.5M
2025-02-17 74.80 75.95 74.65 75.40 1.4M
2025-02-14 75.00 76.00 74.85 75.00 1.9M
2025-02-13 74.00 75.70 74.00 75.60 10.7M
2025-02-12 74.00 76.35 74.00 74.35 1.6M
2025-02-11 77.15 77.15 75.05 75.25 1.7M
2025-02-10 77.55 77.55 73.75 75.40 6.3M
2025-02-07 76.85 76.95 75.70 76.00 1.4M
2025-02-06 73.70 77.10 73.70 76.45 0.9M
2025-02-05 75.30 75.80 74.45 75.80 4.5M
2025-02-04 74.60 75.40 74.50 75.10 2.0M
2025-02-03 75.35 76.15 74.85 75.30 2.4M
2025-01-31 78.95 78.95 76.60 77.05 2.1M
2025-01-30 78.00 78.25 76.85 77.05 3.6M
2025-01-29 78.05 78.05 76.55 76.90 1.2M
2025-01-28 77.00 77.40 76.05 76.55 1.9M
2025-01-27 77.00 77.65 76.60 76.65 1.5M
2025-01-24 77.85 77.85 76.25 77.00 1.5M
2025-01-23 77.00 77.00 75.45 76.00 2.4M
2025-01-22 76.00 77.55 76.00 76.05 2.9M
2025-01-21 75.70 77.45 75.70 77.15 1.2M
2025-01-20 76.15 78.10 76.15 77.10 0.9M
2025-01-17 77.10 78.55 77.10 77.85 2.0M
2025-01-16 75.05 77.00 74.75 77.00 2.5M
2025-01-15 72.30 75.40 72.30 74.70 4.0M
2025-01-14 72.10 72.90 71.40 72.40 4.9M
2025-01-13 72.95 72.95 70.05 71.45 3.8M
2025-01-10 72.30 72.30 70.85 70.95 3.0M
2025-01-09 72.00 72.40 70.30 71.90 15.2M
2025-01-08 78.00 78.00 75.25 75.50 30.0M
2025-01-07 79.00 79.50 77.25 77.50 7.0M
2025-01-06 79.00 80.50 78.65 79.30 1.2M
2025-01-03 80.40 80.40 78.55 78.55 1.6M
2025-01-02 80.50 81.00 79.45 79.95 1.8M