171,400€
-0,81%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 173,40 | 173,60 | 171,10 | 172,20 | -0,35% | - |
| 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% | - |
| 16.02.2026 | 159,20 | 159,20 | 159,20 | 159,20 | -0,50% | - |
| 13.02.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -1,23% | - |
| 12.02.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 0,50% | - |
| 11.02.2026 | 161,20 | 161,20 | 161,20 | 161,20 | 1,64% | - |
| 10.02.2026 | 158,60 | 158,60 | 158,60 | 158,60 | 0,13% | - |
| 09.02.2026 | 158,40 | 158,40 | 158,40 | 158,40 | 1,02% | - |
| 06.02.2026 | 156,80 | 156,80 | 156,80 | 156,80 | -0,25% | - |
| 05.02.2026 | 157,20 | 157,20 | 157,20 | 157,20 | 0,26% | - |
| 04.02.2026 | 156,80 | 156,80 | 156,80 | 156,80 | 0,26% | - |
| 03.02.2026 | 156,40 | 156,40 | 156,40 | 156,40 | 2,49% | - |
| 02.02.2026 | 152,60 | 152,60 | 152,60 | 152,60 | -1,04% | - |
| 30.01.2026 | 154,20 | 154,20 | 154,20 | 154,20 | -0,39% | - |
| 29.01.2026 | 154,80 | 154,80 | 154,80 | 154,80 | 1,57% | - |
| 28.01.2026 | 152,40 | 152,40 | 152,40 | 152,40 | 0,79% | - |
| 27.01.2026 | 151,20 | 151,20 | 151,20 | 151,20 | -0,66% | - |
| 26.01.2026 | 152,20 | 152,20 | 152,20 | 152,20 | 0,93% | 55,00 |
| 23.01.2026 | 150,80 | 150,80 | 150,80 | 150,80 | -0,26% | - |
| 22.01.2026 | 151,20 | 151,20 | 151,20 | 151,20 | 2,02% | - |
| 21.01.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 0,14% | - |
| 20.01.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -1,20% | - |
| 19.01.2026 | 149,80 | 149,80 | 149,80 | 149,80 | -0,93% | - |
| 16.01.2026 | 151,20 | 151,20 | 151,20 | 151,20 | -0,40% | - |
| 15.01.2026 | 151,80 | 151,80 | 151,80 | 151,80 | 4,55% | - |
| 14.01.2026 | 145,20 | 145,20 | 145,20 | 145,20 | 0,00% | - |
| 13.01.2026 | 145,20 | 145,20 | 145,20 | 145,20 | 0,69% | - |
| 12.01.2026 | 144,20 | 144,20 | 144,20 | 144,20 | -0,14% | - |
| 09.01.2026 | 144,40 | 144,40 | 144,40 | 144,40 | 0,56% | - |
| 08.01.2026 | 143,60 | 143,60 | 143,60 | 143,60 | -0,28% | - |
| 07.01.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 0,70% | - |
| 06.01.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 0,70% | - |
| 05.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 0,57% | - |
| 02.01.2026 | 141,20 | 141,20 | 141,20 | 141,20 | 0,57% | - |
| 30.12.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 0,14% | - |
| 29.12.2025 | 140,20 | 140,20 | 140,20 | 140,20 | 1,45% | - |
| 23.12.2025 | 138,20 | 138,20 | 138,20 | 138,20 | 0,58% | - |
| 22.12.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -1,29% | - |
| 19.12.2025 | 139,20 | 139,20 | 139,20 | 139,20 | 1,75% | - |
| 18.12.2025 | 136,80 | 136,80 | 136,80 | 136,80 | -0,29% | - |
| 17.12.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -0,15% | - |
| 16.12.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -1,29% | - |
| 15.12.2025 | 139,20 | 139,20 | 139,20 | 139,20 | 0,58% | - |
| 12.12.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 0,00% | - |
| 11.12.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -0,72% | - |
| 10.12.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,85% | - |
| 09.12.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -0,71% | - |
| 08.12.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 0,85% | - |
| 05.12.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 0,00% | - |
| 04.12.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 0,57% | - |
| 03.12.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 0,14% | - |
| 02.12.2025 | 139,40 | 139,40 | 139,40 | 139,40 | 0,00% | - |
| 01.12.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,85% | - |
| 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% | - |