164,200€
-0,24%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 165,60 | 165,80 | 164,80 | 165,80 | 0,73% | - |
| 08.07.2026 | 164,60 | 164,60 | 164,60 | 164,60 | -0,24% | - |
| 07.07.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -1,20% | - |
| 06.07.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 1,46% | - |
| 03.07.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,73% | - |
| 02.07.2026 | 163,40 | 163,40 | 163,40 | 163,40 | -0,49% | - |
| 01.07.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 0,37% | - |
| 30.06.2026 | 163,60 | 163,60 | 163,60 | 163,60 | 1,49% | - |
| 29.06.2026 | 161,20 | 161,20 | 161,20 | 161,20 | 0,37% | - |
| 26.06.2026 | 160,60 | 160,60 | 160,60 | 160,60 | -0,99% | - |
| 25.06.2026 | 162,20 | 162,20 | 162,20 | 162,20 | -0,61% | - |
| 24.06.2026 | 163,20 | 163,20 | 163,20 | 163,20 | 0,37% | - |
| 23.06.2026 | 162,60 | 162,60 | 162,60 | 162,60 | -0,97% | - |
| 22.06.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 0,61% | - |
| 19.06.2026 | 163,20 | 163,20 | 163,20 | 163,20 | -0,61% | - |
| 18.06.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -0,73% | - |
| 17.06.2026 | 165,40 | 165,40 | 165,40 | 165,40 | -1,19% | - |
| 16.06.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -1,41% | - |
| 15.06.2026 | 169,80 | 169,80 | 169,80 | 169,80 | 1,56% | - |
| 12.06.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 0,97% | - |
| 11.06.2026 | 165,60 | 165,60 | 165,60 | 165,60 | 0,49% | - |
| 10.06.2026 | 164,80 | 164,80 | 164,80 | 164,80 | -1,32% | - |
| 09.06.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -0,36% | - |
| 08.06.2026 | 167,60 | 167,60 | 167,60 | 167,60 | -0,36% | - |
| 05.06.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 0,00% | - |
| 04.06.2026 | 168,20 | 168,20 | 168,20 | 168,20 | -1,29% | - |
| 03.06.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -0,93% | - |
| 02.06.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,94% | - |
| 01.06.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -1,39% | - |
| 29.05.2026 | 172,80 | 172,80 | 172,80 | 172,80 | -1,37% | - |
| 28.05.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -0,68% | - |
| 27.05.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 0,46% | - |
| 26.05.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -0,23% | - |
| 25.05.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 2,33% | - |
| 22.05.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 1,78% | - |
| 21.05.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 2,05% | - |
| 20.05.2026 | 165,60 | 165,60 | 165,60 | 165,60 | 0,12% | - |
| 19.05.2026 | 165,40 | 165,40 | 165,40 | 165,40 | 1,10% | - |
| 18.05.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -0,37% | - |
| 15.05.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -1,56% | - |
| 14.05.2026 | 166,80 | 166,80 | 166,80 | 166,80 | -1,18% | - |
| 13.05.2026 | 168,80 | 168,80 | 168,80 | 168,80 | 0,48% | - |
| 12.05.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 0,00% | - |
| 11.05.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 0,36% | - |
| 08.05.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -1,65% | - |
| 07.05.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -0,93% | - |
| 06.05.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 1,66% | - |
| 05.05.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -0,59% | - |
| 04.05.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 2,66% | - |
| 30.04.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -2,59% | - |
| 29.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 0,12% | - |
| 28.04.2026 | 169,80 | 169,80 | 169,80 | 169,80 | -0,12% | - |
| 27.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 0,00% | - |
| 24.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 0,59% | - |
| 23.04.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -1,17% | - |
| 22.04.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -0,12% | - |
| 21.04.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 1,66% | - |
| 20.04.2026 | 168,40 | 168,40 | 168,40 | 168,40 | -1,29% | - |
| 17.04.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -1,16% | - |
| 16.04.2026 | 172,60 | 172,60 | 172,60 | 172,60 | -0,12% | - |
| 15.04.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 0,00% | - |
| 14.04.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 1,41% | - |
| 13.04.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -0,23% | - |
| 10.04.2026 | 170,80 | 170,80 | 170,80 | 170,80 | 0,59% | - |
| 09.04.2026 | 169,80 | 169,80 | 169,80 | 169,80 | -3,52% | - |
| 08.04.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 3,90% | - |
| 07.04.2026 | 169,40 | 169,40 | 169,40 | 169,40 | 3,80% | - |
| 02.04.2026 | 163,20 | 163,20 | 163,20 | 163,20 | -6,85% | - |
| 01.04.2026 | 175,20 | 175,20 | 175,20 | 175,20 | -0,11% | - |
| 31.03.2026 | 175,40 | 175,40 | 175,40 | 175,40 | 4,78% | - |
| 30.03.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -1,18% | - |
| 27.03.2026 | 169,40 | 169,40 | 169,40 | 169,40 | -1,97% | - |
| 26.03.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 0,35% | - |
| 25.03.2026 | 172,20 | 172,20 | 172,20 | 172,20 | 2,50% | - |
| 24.03.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 1,08% | - |
| 23.03.2026 | 166,20 | 166,20 | 166,20 | 166,20 | -2,92% | - |
| 20.03.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 0,47% | - |
| 19.03.2026 | 170,40 | 170,40 | 170,40 | 170,40 | -1,96% | - |
| 18.03.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 1,88% | - |
| 17.03.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -0,12% | - |
| 16.03.2026 | 170,80 | 170,80 | 170,80 | 170,80 | 1,07% | - |
| 13.03.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -0,35% | - |
| 12.03.2026 | 169,60 | 169,60 | 169,60 | 169,60 | -1,05% | - |
| 11.03.2026 | 171,40 | 171,40 | 171,40 | 171,40 | 0,12% | - |
| 10.03.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 2,76% | - |
| 09.03.2026 | 166,60 | 166,60 | 166,60 | 166,60 | -3,25% | - |
| 06.03.2026 | 172,20 | 172,20 | 172,20 | 172,20 | -0,81% | - |
| 05.03.2026 | 169,80 | 173,60 | 169,80 | 173,60 | 1,05% | 25,00 |
| 04.03.2026 | 171,80 | 171,80 | 171,80 | 171,80 | -1,83% | - |
| 03.03.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 1,16% | - |
| 02.03.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -2,37% | - |
| 27.02.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 1,26% | - |
| 26.02.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,23% | - |
| 25.02.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 2,46% | - |
| 24.02.2026 | 170,40 | 170,40 | 170,40 | 170,40 | 4,28% | - |
| 23.02.2026 | 163,40 | 163,40 | 163,40 | 163,40 | -1,09% | - |
| 20.02.2026 | 165,20 | 165,20 | 165,20 | 165,20 | 0,49% | - |
| 19.02.2026 | 164,40 | 164,40 | 164,40 | 164,40 | 1,11% | - |
| 18.02.2026 | 162,60 | 162,60 | 162,60 | 162,60 | -1,81% | - |
| 17.02.2026 | 165,60 | 165,60 | 165,60 | 165,60 | 4,02% | - |