113,100€
0,09%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 0,00% | - |
| 27.06.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -0,53% | - |
| 26.06.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 0,00% | - |
| 25.06.2024 | 113,00 | 113,60 | 113,00 | 113,60 | 0,35% | 5,00 |
| 24.06.2024 | 113,20 | 113,20 | 113,20 | 113,20 | 0,71% | - |
| 21.06.2024 | 112,40 | 112,40 | 112,40 | 112,40 | 0,18% | - |
| 20.06.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -0,53% | - |
| 19.06.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,53% | - |
| 18.06.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,53% | - |
| 17.06.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -0,52% | - |
| 14.06.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -1,55% | - |
| 13.06.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,34% | - |
| 12.06.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
| 11.06.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,35% | - |
| 10.06.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -1,87% | - |
| 07.06.2024 | 117,60 | 117,60 | 117,60 | 117,60 | 0,34% | - |
| 06.06.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 0,34% | - |
| 05.06.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,69% | - |
| 04.06.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -0,17% | - |
| 03.06.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,35% | - |
| 31.05.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 1,05% | - |
| 30.05.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -1,38% | - |
| 29.05.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,35% | - |
| 28.05.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -0,52% | - |
| 27.05.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,34% | - |
| 24.05.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,69% | - |
| 23.05.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | - |
| 22.05.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,84% | - |
| 21.05.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 1,19% | - |
| 20.05.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -2,00% | - |
| 17.05.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -2,12% | - |
| 16.05.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -0,81% | - |
| 15.05.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 0,49% | - |
| 14.05.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,81% | - |
| 13.05.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 0,65% | - |
| 10.05.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 0,33% | - |
| 09.05.2024 | 122,80 | 122,80 | 122,80 | 122,80 | 0,33% | - |
| 08.05.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 0,82% | - |
| 07.05.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -0,33% | - |
| 06.05.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 1,50% | - |
| 03.05.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -2,91% | - |
| 02.05.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -0,64% | - |
| 30.04.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -0,48% | - |
| 29.04.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 26.04.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,64% | - |
| 25.04.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -0,96% | - |
| 24.04.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 0,16% | - |
| 23.04.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,48% | - |
| 22.04.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 1,29% | - |
| 19.04.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -1,11% | - |
| 18.04.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,80% | - |
| 17.04.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -0,48% | - |
| 16.04.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -1,26% | - |
| 15.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 0,00% | - |
| 12.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 0,16% | - |
| 11.04.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,47% | - |
| 10.04.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 0,00% | - |
| 09.04.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -0,78% | - |
| 08.04.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 1,10% | - |
| 05.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -3,21% | - |
| 04.04.2024 | 129,80 | 131,00 | 129,80 | 131,00 | 0,46% | 54,00 |
| 03.04.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,93% | - |
| 02.04.2024 | 129,20 | 129,20 | 129,20 | 129,20 | -1,52% | - |
| 28.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 1,55% | - |
| 27.03.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 1,10% | - |
| 26.03.2024 | 127,20 | 127,80 | 127,20 | 127,80 | 1,59% | 40,00 |
| 25.03.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 0,16% | - |
| 22.03.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 1,45% | - |
| 21.03.2024 | 123,80 | 123,80 | 123,80 | 123,80 | 1,14% | - |
| 20.03.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 0,49% | - |
| 19.03.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,65% | - |
| 18.03.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 1,16% | - |
| 15.03.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -0,16% | - |
| 14.03.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -0,16% | - |
| 13.03.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -0,49% | - |
| 12.03.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -0,33% | - |
| 11.03.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 0,33% | - |
| 08.03.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 8,33% | - |
| 07.03.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,88% | - |
| 06.03.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,18% | - |
| 05.03.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -0,52% | - |
| 04.03.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,00% | - |
| 01.03.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,17% | - |
| 29.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | - |
| 28.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | - |
| 27.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -1,03% | - |
| 26.02.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,00% | - |
| 23.02.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
| 22.02.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,00% | - |
| 21.02.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,52% | - |
| 20.02.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | - |
| 19.02.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 0,35% | - |
| 16.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,52% | - |
| 15.02.2024 | 114,40 | 115,20 | 114,40 | 115,20 | 2,13% | 40,00 |
| 14.02.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,53% | - |
| 13.02.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,87% | - |
| 12.02.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -0,17% | - |
| 09.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,17% | - |
| 08.02.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -0,35% | - |
| 07.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -1,20% | - |