Hilton Food Group Plc (HFG)

HFG
🏛️ Vereinigtes Königreich →
655.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 652.00 652.00 652.00 652.00 0.0K
08:11 656.00 656.00 652.00 654.00 6.2K
08:12 652.00 652.00 652.00 652.00 0.8K
08:13 650.48 650.48 650.48 650.48 0.0K
08:14 653.00 653.00 653.00 653.00 0.0K
08:20 650.00 650.00 650.00 650.00 0.0K
08:35 652.00 652.00 652.00 652.00 1.0K
08:36 652.00 652.00 652.00 652.00 0.6K
08:37 653.00 653.00 653.00 653.00 1.3K
08:43 652.00 652.00 652.00 652.00 0.3K
08:47 651.00 651.00 651.00 651.00 0.2K
08:49 650.00 650.50 650.00 650.50 0.7K
08:50 650.50 650.50 650.50 650.50 0.5K
08:54 650.65 650.65 650.65 650.65 0.1K
08:59 650.00 650.50 650.00 650.50 0.2K
09:00 650.50 650.50 650.50 650.50 0.1K
09:01 652.00 652.00 651.00 651.00 1.5K
09:02 651.00 651.00 650.00 650.00 0.3K
09:04 649.28 649.28 649.28 649.28 1.5K
09:10 649.00 649.00 649.00 649.00 0.1K
09:17 650.00 650.00 650.00 650.00 0.3K
09:33 650.45 650.45 650.45 650.45 0.2K
09:35 651.00 651.00 651.00 651.00 0.0K
09:36 651.00 651.00 651.00 651.00 0.3K
09:38 653.00 653.00 653.00 653.00 0.0K
09:40 651.00 651.00 651.00 651.00 0.2K
09:41 651.00 651.00 651.00 651.00 0.2K
09:42 651.00 651.00 651.00 651.00 0.0K
09:43 651.00 651.00 651.00 651.00 0.0K
09:47 652.00 652.00 652.00 652.00 0.0K
09:48 651.99 651.99 651.99 651.99 0.0K
09:52 652.00 652.00 652.00 652.00 0.1K
10:05 650.00 650.00 650.00 650.00 0.0K
10:07 650.00 651.00 650.00 651.00 0.7K
10:11 651.36 651.36 651.36 651.36 0.1K
10:15 652.00 652.00 652.00 652.00 0.1K
10:17 650.77 650.77 650.77 650.77 0.4K
10:24 650.00 650.00 650.00 650.00 0.0K
10:26 650.00 650.00 650.00 650.00 0.7K
10:27 649.00 649.00 649.00 649.00 0.0K
10:35 648.00 648.00 648.00 648.00 0.7K
10:44 649.00 649.00 649.00 649.00 0.0K
10:45 647.00 647.00 647.00 647.00 0.3K
10:47 648.00 648.00 648.00 648.00 0.1K
10:48 647.00 647.00 647.00 647.00 1.2K
10:55 649.00 649.00 649.00 649.00 0.0K
11:05 647.00 647.00 647.00 647.00 0.0K
11:12 647.74 647.74 647.74 647.74 0.1K
11:16 648.00 648.00 648.00 648.00 1.0K
11:18 649.00 649.00 649.00 649.00 0.2K
11:19 649.00 649.00 649.00 649.00 0.2K
11:26 649.00 649.00 649.00 649.00 0.0K
11:30 649.00 649.00 649.00 649.00 2.3K
11:31 650.00 650.00 650.00 650.00 0.6K
11:32 650.00 650.00 650.00 650.00 0.2K
11:49 650.79 651.00 650.79 651.00 3.2K
11:50 650.00 650.00 650.00 650.00 0.2K
11:51 650.00 650.00 650.00 650.00 0.0K
11:59 650.64 650.64 650.64 650.64 7.5K
12:06 650.00 650.00 650.00 650.00 0.4K
12:13 649.90 649.90 649.90 649.90 0.2K
12:14 651.00 651.00 651.00 651.00 0.8K
12:20 649.00 649.00 649.00 649.00 1.4K
12:26 648.00 648.00 648.00 648.00 2.4K
12:27 649.00 649.00 649.00 649.00 1.6K
12:31 650.00 650.00 650.00 650.00 0.0K
12:38 649.00 649.00 649.00 649.00 0.9K
12:39 649.00 649.00 648.00 648.00 0.3K
12:41 650.00 650.00 650.00 650.00 0.0K
12:43 648.00 648.00 647.70 647.70 1.0K
12:53 648.00 648.00 648.00 648.00 2.4K
12:58 648.76 648.76 648.76 648.76 0.2K
12:59 648.00 648.00 648.00 648.00 1.9K
13:09 647.00 647.00 646.00 646.00 0.2K
13:10 647.00 647.00 647.00 647.00 0.0K
13:15 647.00 648.00 647.00 648.00 0.9K
13:21 647.00 648.00 647.00 648.00 2.1K
13:22 647.00 647.78 647.00 647.78 0.9K
13:23 647.00 647.00 647.00 647.00 0.2K
13:29 648.00 648.00 648.00 648.00 0.1K
13:30 647.00 647.00 647.00 647.00 0.0K
13:32 647.00 647.00 647.00 647.00 0.7K
13:33 646.00 646.00 646.00 646.00 0.0K
13:44 647.00 647.00 647.00 647.00 0.1K
13:45 645.80 645.80 645.80 645.80 0.8K
13:46 645.00 645.00 645.00 645.00 0.1K
13:47 644.00 644.00 644.00 644.00 0.0K
13:48 646.00 646.00 646.00 646.00 1.0K
14:00 645.00 645.00 645.00 645.00 0.1K
14:04 644.91 644.91 644.91 644.91 0.2K
14:07 645.00 645.00 645.00 645.00 0.4K
14:08 646.00 646.00 646.00 646.00 0.4K
14:09 647.00 647.00 647.00 647.00 0.4K
14:30 648.00 648.00 648.00 648.00 0.1K
14:34 648.00 648.00 648.00 648.00 0.3K
14:35 648.00 648.00 648.00 648.00 0.1K
14:38 649.00 649.00 649.00 649.00 1.3K
14:40 648.00 648.00 648.00 648.00 0.5K
14:44 647.95 649.00 647.95 649.00 3.2K
14:50 648.00 648.00 648.00 648.00 0.6K
14:51 648.00 648.00 648.00 648.00 2.2K
14:53 648.00 648.00 648.00 648.00 0.2K
14:54 649.00 649.00 649.00 649.00 0.0K
14:57 648.00 648.00 648.00 648.00 0.4K
14:59 649.00 649.00 648.00 648.00 0.3K
15:01 648.00 648.00 648.00 648.00 0.2K
15:02 647.00 647.00 647.00 647.00 0.0K
15:03 649.00 649.00 649.00 649.00 0.0K
15:06 647.00 647.00 647.00 647.00 0.3K
15:10 648.00 648.00 648.00 648.00 0.0K
15:11 648.00 648.00 648.00 648.00 0.1K
15:12 648.00 648.00 647.74 647.74 0.2K
15:17 647.00 647.00 647.00 647.00 2.0K
15:18 647.00 647.00 647.00 647.00 2.6K
15:19 647.00 647.00 647.00 647.00 2.0K
15:23 646.00 646.00 646.00 646.00 0.5K
15:29 645.95 645.95 645.95 645.95 0.2K
15:41 645.00 645.00 644.00 644.00 1.2K
15:44 645.00 645.00 645.00 645.00 0.4K
15:48 645.00 645.00 644.00 644.00 1.1K
15:50 644.00 644.00 644.00 644.00 1.5K
15:51 645.00 645.00 645.00 645.00 0.3K
15:52 645.00 645.00 645.00 645.00 0.3K
15:53 645.00 645.00 645.00 645.00 0.1K
15:55 645.00 645.00 645.00 645.00 0.0K
16:01 646.00 646.00 646.00 646.00 0.0K
16:10 646.00 646.00 646.00 646.00 0.0K
16:18 644.00 644.00 644.00 644.00 0.0K
16:23 645.39 645.39 645.39 645.39 0.2K
16:25 645.76 645.76 645.76 645.76 1.5K
16:26 645.00 645.00 645.00 645.00 0.8K
16:27 645.00 645.40 645.00 645.40 0.7K
16:28 646.00 646.00 646.00 646.00 1.4K
16:29 646.00 647.00 646.00 647.00 0.2K
16:35 649.00 649.00 649.00 649.00 67.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 638.00 659.00 638.00 655.00 0.2M
2025-09-25 652.00 658.00 644.00 649.00 0.2M
2025-09-24 642.00 657.00 642.00 653.00 1.2M
2025-09-23 648.00 665.00 643.00 648.00 0.6M
2025-09-22 650.00 657.00 639.00 649.00 0.7M
2025-09-19 655.00 662.00 653.00 653.00 0.8M
2025-09-18 664.00 676.00 655.00 662.00 0.3M
2025-09-17 665.00 675.00 665.00 672.00 0.3M
2025-09-16 660.00 670.00 660.00 668.00 0.2M
2025-09-15 670.00 670.00 658.00 665.00 0.3M
2025-09-12 665.00 670.00 657.00 660.00 0.6M
2025-09-11 658.00 675.00 658.00 667.00 0.2M
2025-09-10 669.00 676.00 659.00 659.00 0.9M
2025-09-09 678.00 685.00 670.00 670.00 0.7M
2025-09-08 690.00 693.00 663.00 669.00 0.8M
2025-09-05 670.00 691.00 670.00 690.00 2.1M
2025-09-04 681.00 692.00 675.00 675.00 1.1M
2025-09-03 750.00 760.00 659.00 679.00 3.6M
2025-09-02 829.00 834.00 820.00 822.00 0.3M
2025-09-01 835.00 839.00 829.00 832.00 0.1M
2025-08-29 832.00 835.00 829.00 831.00 0.1M
2025-08-28 840.00 841.00 827.00 830.00 0.4M
2025-08-27 839.00 840.00 831.00 839.00 0.1M
2025-08-26 840.00 840.00 831.00 838.00 0.3M
2025-08-22 843.00 843.00 836.00 840.00 0.1M
2025-08-21 845.00 849.00 842.00 842.00 0.1M
2025-08-20 840.00 850.00 837.00 848.00 0.2M
2025-08-19 840.00 844.00 837.00 839.00 0.2M
2025-08-18 843.00 846.00 832.00 837.00 0.2M
2025-08-15 838.00 848.00 838.00 841.00 0.2M
2025-08-14 845.00 851.00 832.00 839.00 0.2M
2025-08-13 845.00 853.00 842.00 849.00 0.1M
2025-08-12 846.00 850.00 845.00 849.00 0.1M
2025-08-11 853.00 853.00 845.00 849.00 0.1M
2025-08-08 835.00 858.00 835.00 846.00 0.1M
2025-08-07 848.00 860.00 847.00 857.00 0.4M
2025-08-06 844.00 849.00 840.00 849.00 0.1M
2025-08-05 841.00 847.00 840.00 845.00 0.1M
2025-08-04 835.00 843.00 835.00 840.00 0.1M
2025-08-01 843.00 850.00 838.00 840.00 0.1M
2025-07-31 840.00 852.00 840.00 850.00 0.1M
2025-07-30 836.00 851.00 835.00 843.00 0.2M
2025-07-29 851.00 852.00 840.00 842.00 0.3M
2025-07-28 853.00 853.00 844.00 851.00 0.1M
2025-07-25 840.00 853.00 840.00 853.00 0.1M
2025-07-24 855.00 870.00 847.00 847.00 0.1M
2025-07-23 875.00 876.00 864.00 864.00 0.1M
2025-07-22 868.00 875.00 868.00 870.00 0.0M
2025-07-21 862.00 873.00 862.00 870.00 0.0M
2025-07-18 842.00 866.00 842.00 864.00 0.0M
2025-07-17 840.00 863.00 840.00 857.00 0.2M
2025-07-16 860.00 881.00 851.00 853.00 0.3M
2025-07-15 841.00 876.00 840.00 871.00 0.2M
2025-07-14 845.00 848.00 840.00 845.00 0.1M
2025-07-11 847.00 848.00 840.00 841.00 0.1M
2025-07-10 843.00 848.00 840.00 847.00 0.1M
2025-07-09 850.00 851.00 840.00 843.00 0.2M
2025-07-08 882.00 882.00 847.00 850.00 0.4M
2025-07-07 864.00 867.00 850.00 855.00 0.1M
2025-07-04 875.00 875.00 858.00 864.00 0.0M
2025-07-03 863.00 881.00 863.00 876.00 0.4M
2025-07-02 875.00 875.00 845.00 859.00 0.2M
2025-07-01 851.00 875.00 851.00 875.00 0.3M
2025-06-30 876.00 880.00 865.00 866.00 0.2M
2025-06-27 853.00 878.00 852.00 877.00 0.2M
2025-06-26 840.00 862.00 840.00 855.00 0.9M
2025-06-25 847.00 850.00 839.00 840.00 0.2M
2025-06-24 845.00 850.00 844.00 845.00 0.4M
2025-06-23 836.00 846.00 836.00 844.00 1.0M
2025-06-20 848.00 848.00 843.00 844.00 0.8M
2025-06-19 840.00 849.00 837.00 843.00 0.2M
2025-06-18 851.00 855.00 844.00 848.00 0.2M
2025-06-17 852.00 855.00 849.00 852.00 0.2M
2025-06-16 869.00 869.00 851.00 853.00 0.1M
2025-06-13 840.00 860.00 840.00 857.00 0.1M
2025-06-12 860.00 862.00 858.00 860.00 0.5M
2025-06-11 861.00 864.00 858.00 861.00 0.1M
2025-06-10 864.00 868.00 860.00 860.00 0.1M
2025-06-09 875.00 875.00 841.00 863.00 0.2M
2025-06-06 867.00 874.00 865.00 873.00 0.1M
2025-06-05 871.00 872.00 865.00 866.00 0.1M
2025-06-04 872.00 874.00 863.00 871.00 0.1M
2025-06-03 864.00 872.00 861.00 866.00 0.3M
2025-06-02 866.00 870.00 859.00 867.00 0.2M
2025-05-30 863.00 870.00 861.00 869.00 0.4M
2025-05-29 868.00 873.00 857.00 861.00 0.2M
2025-05-28 867.00 893.00 867.00 889.00 0.5M
2025-05-27 867.00 896.00 867.00 890.00 0.3M
2025-05-23 900.00 900.00 885.00 892.00 0.2M
2025-05-22 898.00 902.00 889.00 891.00 0.2M
2025-05-21 877.00 907.00 877.00 900.00 0.2M
2025-05-20 914.00 914.00 893.00 906.00 0.3M
2025-05-19 898.00 898.00 887.00 897.00 0.1M
2025-05-16 893.00 898.00 887.00 898.00 0.1M
2025-05-15 886.00 894.00 884.00 889.00 0.2M
2025-05-14 888.00 888.00 866.00 886.00 1.1M
2025-05-13 850.00 878.00 850.00 876.00 0.2M
2025-05-12 896.00 902.00 858.00 867.00 0.1M
2025-05-09 914.00 914.00 890.00 895.00 0.1M
2025-05-08 910.00 910.00 894.00 897.00 0.1M
2025-05-07 910.00 910.00 892.00 895.00 0.2M
2025-05-06 910.00 910.00 896.00 903.00 0.1M
2025-05-02 891.00 903.00 891.00 900.00 0.1M
2025-05-01 889.00 892.00 883.00 887.00 0.2M
2025-04-30 865.00 895.00 865.00 889.00 0.1M
2025-04-29 877.00 887.00 877.00 881.00 0.2M
2025-04-28 877.00 886.00 872.00 881.00 0.1M
2025-04-25 888.00 890.00 864.00 872.00 0.2M
2025-04-24 899.00 899.00 888.00 890.00 0.1M
2025-04-23 890.00 898.00 885.00 892.00 0.2M
2025-04-22 902.00 902.00 882.00 887.00 0.6M
2025-04-17 881.00 889.00 877.00 884.00 0.2M
2025-04-16 896.00 896.00 879.00 880.00 0.1M
2025-04-15 855.00 892.00 855.00 892.00 0.4M
2025-04-14 860.00 868.00 858.00 860.00 0.1M
2025-04-11 859.00 865.00 838.00 859.00 0.2M
2025-04-10 902.00 902.00 840.00 846.00 0.2M
2025-04-09 820.00 849.00 820.00 839.00 0.7M
2025-04-08 824.00 867.00 824.00 857.00 0.4M
2025-04-07 815.00 868.00 813.00 851.00 0.2M
2025-04-04 843.00 882.00 834.00 857.00 0.4M
2025-04-03 820.00 848.00 815.00 837.00 0.3M
2025-04-02 852.00 852.00 820.00 827.00 0.3M
2025-04-01 820.00 830.00 820.00 826.00 0.2M
2025-03-31 861.00 861.00 822.00 824.00 0.1M
2025-03-28 825.00 840.00 825.00 836.00 0.1M
2025-03-27 830.00 841.00 830.00 835.00 0.0M
2025-03-26 832.00 852.00 832.00 843.00 0.1M
2025-03-25 861.00 861.00 828.00 837.00 0.8M
2025-03-24 861.00 861.00 831.00 834.00 0.1M
2025-03-21 820.00 838.00 820.00 838.00 0.5M
2025-03-20 860.00 860.00 831.00 832.00 0.2M
2025-03-19 832.00 837.00 831.00 831.00 0.1M
2025-03-18 838.00 839.00 832.00 835.00 0.1M
2025-03-17 796.00 843.00 796.00 839.00 0.1M
2025-03-14 830.00 837.00 823.00 834.00 0.1M
2025-03-13 817.00 824.00 813.00 821.00 0.1M
2025-03-12 817.00 830.00 817.00 825.00 0.1M
2025-03-11 839.00 845.00 827.00 827.00 0.1M
2025-03-10 882.00 882.00 833.00 839.00 0.1M
2025-03-07 850.00 850.00 836.00 847.00 0.1M
2025-03-06 855.00 855.00 833.00 847.00 0.2M
2025-03-05 843.00 861.00 838.00 838.00 0.1M
2025-03-04 860.00 860.00 838.00 844.00 0.5M
2025-03-03 850.00 863.00 850.00 854.00 0.3M
2025-02-28 845.00 880.00 845.00 855.00 0.2M
2025-02-27 880.00 892.00 869.00 883.00 0.2M
2025-02-26 872.00 897.00 872.00 883.00 0.1M
2025-02-25 898.00 898.00 882.00 882.00 0.2M
2025-02-24 897.00 900.00 879.00 888.00 0.1M
2025-02-21 843.00 894.00 843.00 894.00 0.1M
2025-02-20 920.00 920.00 879.00 881.00 0.1M
2025-02-19 895.00 895.00 881.00 883.00 0.1M
2025-02-18 899.00 899.00 888.00 889.00 0.1M
2025-02-17 868.00 901.00 868.00 889.00 0.1M
2025-02-14 890.00 890.00 871.00 881.00 0.1M
2025-02-13 871.00 877.00 864.00 875.00 0.1M
2025-02-12 850.00 897.00 850.00 870.00 0.1M
2025-02-11 891.00 901.00 887.00 887.00 0.1M
2025-02-10 889.00 900.00 887.00 898.00 0.1M
2025-02-07 865.00 892.00 865.00 886.00 0.3M
2025-02-06 895.00 895.00 877.00 881.00 0.1M
2025-02-05 860.00 877.00 858.00 873.00 0.1M
2025-02-04 878.00 878.00 860.00 867.00 0.1M
2025-02-03 861.00 878.00 861.00 872.00 0.1M
2025-01-31 860.00 889.00 860.00 884.00 0.1M
2025-01-30 872.00 879.00 870.00 875.00 0.1M
2025-01-29 867.00 879.00 862.00 862.00 0.2M
2025-01-28 869.00 875.00 861.00 871.00 0.1M
2025-01-27 857.00 858.00 850.00 856.00 0.1M
2025-01-24 887.00 887.00 857.00 857.00 0.2M
2025-01-23 865.00 865.00 842.00 863.00 0.3M
2025-01-22 850.00 885.00 840.00 862.00 0.2M
2025-01-21 865.00 887.00 865.00 876.00 0.0M
2025-01-20 895.00 898.00 876.00 881.00 0.1M
2025-01-17 878.00 903.00 878.00 897.00 0.1M
2025-01-16 872.00 892.00 872.00 891.00 0.2M
2025-01-15 865.00 890.00 864.00 890.00 0.1M
2025-01-14 880.00 880.00 854.00 856.00 0.1M
2025-01-13 870.00 876.00 859.00 860.00 0.1M
2025-01-10 905.00 905.00 873.00 873.00 0.1M
2025-01-09 896.00 901.00 871.00 892.00 0.3M
2025-01-08 897.00 902.00 892.00 895.00 0.2M
2025-01-07 910.00 910.00 893.00 896.00 0.1M
2025-01-06 911.00 911.00 891.00 907.00 0.0M
2025-01-03 923.00 923.00 902.00 911.00 0.0M
2025-01-02 906.00 922.00 891.00 904.00 0.1M