116,400€
2,83%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 115,80 | 116,20 | 114,90 | 116,00 | 2,47% | - |
| 24.04.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -1,22% | - |
| 23.04.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 1,24% | - |
| 22.04.2025 | 113,20 | 113,20 | 113,20 | 113,20 | 0,00% | - |
| 17.04.2025 | 113,20 | 113,20 | 113,20 | 113,20 | 0,71% | - |
| 16.04.2025 | 112,40 | 112,40 | 112,40 | 112,40 | -0,88% | - |
| 15.04.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -1,22% | - |
| 14.04.2025 | 114,80 | 114,80 | 114,80 | 114,80 | 2,32% | - |
| 11.04.2025 | 112,20 | 112,20 | 112,20 | 112,20 | -2,26% | - |
| 10.04.2025 | 114,80 | 114,80 | 114,80 | 114,80 | 3,80% | - |
| 09.04.2025 | 110,60 | 110,60 | 110,60 | 110,60 | -1,25% | - |
| 08.04.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 4,48% | - |
| 07.04.2025 | 107,20 | 107,20 | 107,20 | 107,20 | -7,43% | - |
| 04.04.2025 | 115,80 | 115,80 | 115,80 | 115,80 | 1,22% | - |
| 03.04.2025 | 114,40 | 114,40 | 114,40 | 114,40 | -1,21% | - |
| 02.04.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -1,53% | - |
| 01.04.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -2,00% | - |
| 31.03.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -4,76% | - |
| 28.03.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -0,16% | - |
| 27.03.2025 | 126,20 | 126,20 | 126,20 | 126,20 | 0,64% | - |
| 26.03.2025 | 125,40 | 125,40 | 125,40 | 125,40 | 0,48% | - |
| 25.03.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 0,65% | - |
| 24.03.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 0,81% | - |
| 21.03.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 0,65% | - |
| 20.03.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 0,83% | - |
| 19.03.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -1,14% | - |
| 18.03.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -0,33% | - |
| 17.03.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 0,33% | - |
| 14.03.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -0,33% | - |
| 13.03.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -0,16% | - |
| 12.03.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -1,12% | - |
| 11.03.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 0,00% | - |
| 10.03.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 5,06% | - |
| 07.03.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -0,67% | - |
| 06.03.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -0,67% | - |
| 05.03.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 1,01% | - |
| 04.03.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 1,19% | - |
| 03.03.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 1,38% | - |
| 28.02.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,00% | - |
| 27.02.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -1,02% | - |
| 26.02.2025 | 117,20 | 117,20 | 117,20 | 117,20 | 1,38% | - |
| 25.02.2025 | 115,60 | 115,60 | 115,60 | 115,60 | -1,20% | - |
| 24.02.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | - |
| 21.02.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | - |
| 20.02.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -0,34% | - |
| 19.02.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -0,68% | - |
| 18.02.2025 | 117,20 | 117,20 | 117,20 | 117,20 | 0,17% | - |
| 17.02.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 0,34% | - |
| 14.02.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -0,68% | - |
| 13.02.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 0,51% | - |
| 12.02.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 0,00% | - |
| 11.02.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 0,34% | - |
| 10.02.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,00% | - |
| 07.02.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -0,51% | - |
| 06.02.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -0,68% | - |
| 05.02.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 0,00% | - |
| 04.02.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 1,38% | - |
| 03.02.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -2,52% | - |
| 31.01.2025 | 119,20 | 119,20 | 119,20 | 119,20 | 1,53% | - |
| 30.01.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -1,18% | - |
| 29.01.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 1,71% | - |
| 28.01.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 0,52% | - |
| 27.01.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -1,69% | - |
| 24.01.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -0,34% | - |
| 23.01.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -0,34% | - |
| 22.01.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 0,51% | - |
| 21.01.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -0,84% | - |
| 20.01.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 0,67% | - |
| 17.01.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -0,17% | - |
| 16.01.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 0,51% | - |
| 15.01.2025 | 118,20 | 118,20 | 118,20 | 118,20 | -1,17% | - |
| 14.01.2025 | 119,60 | 119,60 | 119,60 | 119,60 | 1,70% | - |
| 13.01.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -0,68% | - |
| 10.01.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 0,34% | - |
| 09.01.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | - |
| 08.01.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 1,20% | 1,00 |
| 07.01.2025 | 116,60 | 116,60 | 116,60 | 116,60 | 1,04% | - |
| 06.01.2025 | 115,40 | 115,40 | 115,40 | 115,40 | -0,52% | - |
| 03.01.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,87% | - |
| 02.01.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 1,05% | - |
| 30.12.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 0,00% | - |
| 27.12.2024 | 112,60 | 113,80 | 112,60 | 113,80 | 0,71% | 49,00 |
| 23.12.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 1,80% | - |
| 20.12.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,00% | - |
| 19.12.2024 | 111,00 | 111,00 | 111,00 | 111,00 | -1,77% | - |
| 18.12.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,35% | - |
| 17.12.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,35% | - |
| 16.12.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,70% | - |
| 13.12.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,52% | - |
| 12.12.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -0,52% | - |
| 11.12.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,17% | - |
| 10.12.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -0,17% | - |
| 09.12.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,35% | - |
| 06.12.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 0,70% | - |
| 05.12.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,17% | - |
| 04.12.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -0,35% | - |
| 03.12.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 1,06% | - |
| 02.12.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -1,73% | - |
| 29.11.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -0,17% | - |
| 28.11.2024 | 116,60 | 116,60 | 115,60 | 115,80 | -1,03% | 226,00 |