140,600€
1,59%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 1,59% | - |
| 27.11.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 0,29% | - |
| 26.11.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 0,44% | - |
| 25.11.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,43% | - |
| 24.11.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 1,47% | - |
| 21.11.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -0,44% | - |
| 20.11.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 0,74% | - |
| 19.11.2025 | 135,60 | 135,60 | 135,60 | 135,60 | 0,89% | - |
| 18.11.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -1,75% | - |
| 17.11.2025 | 136,80 | 136,80 | 136,80 | 136,80 | 0,29% | - |
| 14.11.2025 | 136,40 | 136,40 | 136,40 | 136,40 | -0,29% | - |
| 13.11.2025 | 136,80 | 136,80 | 136,80 | 136,80 | 0,59% | - |
| 12.11.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,89% | - |
| 11.11.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -0,30% | - |
| 10.11.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,15% | - |
| 07.11.2025 | 135,40 | 135,40 | 135,40 | 135,40 | -0,15% | - |
| 06.11.2025 | 135,60 | 135,60 | 135,60 | 135,60 | 0,59% | - |
| 05.11.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 0,00% | - |
| 04.11.2025 | 134,80 | 134,80 | 134,80 | 134,80 | -0,59% | - |
| 03.11.2025 | 135,60 | 135,60 | 135,60 | 135,60 | 0,30% | - |
| 31.10.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,73% | - |
| 30.10.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,44% | - |
| 29.10.2025 | 136,80 | 136,80 | 136,80 | 136,80 | 0,44% | - |
| 28.10.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -1,16% | - |
| 27.10.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -0,14% | - |
| 24.10.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 1,17% | - |
| 23.10.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 1,49% | - |
| 22.10.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -0,59% | - |
| 21.10.2025 | 135,20 | 135,20 | 135,20 | 135,20 | 0,00% | - |
| 20.10.2025 | 135,20 | 135,20 | 135,20 | 135,20 | 0,75% | - |
| 17.10.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -0,30% | - |
| 16.10.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,15% | - |
| 15.10.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 1,35% | - |
| 14.10.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -0,15% | - |
| 13.10.2025 | 133,20 | 133,20 | 133,20 | 133,20 | -0,60% | - |
| 10.10.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 0,45% | - |
| 09.10.2025 | 133,40 | 133,40 | 133,40 | 133,40 | -0,60% | - |
| 08.10.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 0,30% | - |
| 07.10.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -1,62% | - |
| 06.10.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 0,59% | - |
| 03.10.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,44% | - |
| 02.10.2025 | 135,80 | 135,80 | 135,80 | 135,80 | 0,89% | - |
| 01.10.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,15% | - |
| 30.09.2025 | 134,40 | 134,40 | 134,40 | 134,40 | 0,15% | - |
| 29.09.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 0,30% | - |
| 26.09.2025 | 133,80 | 133,80 | 133,80 | 133,80 | -0,15% | - |
| 25.09.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -0,15% | - |
| 24.09.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -0,59% | - |
| 23.09.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 1,05% | - |
| 22.09.2025 | 133,60 | 133,60 | 133,60 | 133,60 | -1,62% | - |
| 19.09.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -1,16% | - |
| 18.09.2025 | 137,40 | 137,40 | 137,40 | 137,40 | 0,44% | - |
| 17.09.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -0,73% | - |
| 16.09.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -2,82% | - |
| 15.09.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -1,25% | - |
| 12.09.2025 | 143,60 | 143,60 | 143,60 | 143,60 | -0,90% | - |
| 11.09.2025 | 144,60 | 145,80 | 143,80 | 144,90 | 2,04% | - |
| 10.09.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -0,49% | - |
| 08.09.2025 | 143,40 | 144,10 | 142,30 | 142,70 | 0,78% | - |
| 05.09.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 0,71% | - |
| 04.09.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 2,93% | - |
| 03.09.2025 | 136,60 | 136,60 | 136,60 | 136,60 | -0,87% | - |
| 02.09.2025 | 137,80 | 137,80 | 137,80 | 137,80 | 4,24% | - |
| 01.09.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 4,26% | - |
| 29.08.2025 | 126,80 | 126,80 | 126,80 | 126,80 | 0,63% | - |
| 28.08.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -0,63% | - |
| 27.08.2025 | 126,40 | 126,80 | 126,40 | 126,80 | -0,31% | 25,00 |
| 26.08.2025 | 127,20 | 127,20 | 127,20 | 127,20 | -1,09% | - |
| 25.08.2025 | 128,60 | 128,60 | 128,60 | 128,60 | 0,16% | - |
| 22.08.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -0,47% | - |
| 21.08.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,62% | - |
| 20.08.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 0,47% | - |
| 19.08.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -0,31% | - |
| 18.08.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 1,11% | - |
| 15.08.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 1,93% | - |
| 14.08.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -0,48% | - |
| 13.08.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 0,81% | - |
| 12.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,00% | - |
| 11.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,00% | - |
| 08.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,00% | - |
| 07.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,16% | - |
| 06.08.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 0,49% | - |
| 05.08.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -0,49% | - |
| 04.08.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 0,32% | - |
| 01.08.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -1,28% | - |
| 31.07.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 0,65% | - |
| 30.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 0,00% | - |
| 29.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -1,12% | - |
| 28.07.2025 | 125,40 | 125,40 | 125,40 | 125,40 | 1,13% | - |
| 25.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -0,96% | - |
| 24.07.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,00% | - |
| 23.07.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,97% | - |
| 22.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 0,32% | - |
| 21.07.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 0,32% | - |
| 18.07.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,00% | - |
| 17.07.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,49% | - |
| 16.07.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -0,16% | - |
| 15.07.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 1,49% | - |
| 14.07.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | - |
| 11.07.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -0,98% | - |