163,100€
-0,91%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 165,30 | 166,70 | 161,00 | 163,10 | -1,27% | - |
| 08.09.2026 | 163,70 | 167,10 | 163,50 | 165,20 | 0,67% | - |
| 07.09.2026 | 161,60 | 164,90 | 161,40 | 164,10 | 1,36% | - |
| 04.09.2026 | 163,60 | 163,90 | 161,40 | 161,90 | -0,98% | - |
| 03.09.2026 | 162,60 | 164,00 | 162,20 | 163,50 | 0,62% | - |
| 02.09.2026 | 160,20 | 163,50 | 160,00 | 162,50 | 1,63% | - |
| 01.09.2026 | 161,70 | 162,20 | 159,40 | 159,90 | -0,74% | 1.854,00 |
| 31.08.2026 | 161,20 | 161,70 | 160,10 | 161,10 | 0,00% | - |
| 28.08.2026 | 159,90 | 161,80 | 157,10 | 161,10 | 0,88% | - |
| 27.08.2026 | 160,00 | 160,00 | 159,00 | 159,70 | 0,31% | - |
| 26.08.2026 | 160,80 | 161,00 | 158,80 | 159,20 | -0,93% | 114,00 |
| 25.08.2026 | 160,20 | 160,80 | 159,60 | 160,70 | 0,63% | - |
| 24.08.2026 | 158,20 | 160,30 | 157,70 | 159,70 | 0,88% | - |
| 21.08.2026 | 158,30 | 159,20 | 157,50 | 158,30 | 0,13% | - |
| 20.08.2026 | 161,70 | 162,20 | 156,50 | 158,10 | -2,23% | - |
| 19.08.2026 | 161,80 | 162,30 | 161,00 | 161,70 | -0,25% | 328,00 |
| 18.08.2026 | 162,20 | 163,20 | 161,40 | 162,10 | -0,37% | - |
| 17.08.2026 | 165,30 | 165,30 | 162,50 | 162,70 | -1,45% | - |
| 14.08.2026 | 165,20 | 165,70 | 164,10 | 165,10 | 0,06% | - |
| 13.08.2026 | 165,70 | 165,90 | 164,70 | 165,00 | -0,30% | - |
| 12.08.2026 | 167,90 | 168,20 | 164,60 | 165,50 | -0,06% | 147,00 |
| 11.08.2026 | 165,60 | 166,80 | 165,20 | 165,60 | 0,00% | - |
| 10.08.2026 | 166,60 | 166,90 | 164,80 | 165,60 | -0,78% | - |
| 07.08.2026 | 166,80 | 168,80 | 165,90 | 166,90 | 0,12% | - |
| 06.08.2026 | 166,20 | 167,20 | 165,60 | 166,70 | 0,48% | - |
| 05.08.2026 | 166,90 | 167,00 | 165,70 | 165,90 | -0,42% | - |
| 04.08.2026 | 166,00 | 166,70 | 165,00 | 166,60 | 0,54% | 88,00 |
| 03.08.2026 | 165,80 | 166,10 | 164,50 | 165,70 | 0,67% | - |
| 31.07.2026 | 163,80 | 165,00 | 162,60 | 164,60 | 0,92% | 138,00 |
| 30.07.2026 | 161,50 | 163,30 | 160,90 | 163,10 | 1,12% | - |
| 29.07.2026 | 162,20 | 163,10 | 161,00 | 161,30 | -0,86% | - |
| 28.07.2026 | 164,40 | 165,10 | 161,60 | 162,70 | -0,91% | - |
| 27.07.2026 | 166,70 | 167,30 | 163,80 | 164,20 | -0,48% | - |
| 24.07.2026 | 163,80 | 165,70 | 163,40 | 165,00 | 0,67% | - |
| 23.07.2026 | 163,20 | 165,00 | 162,60 | 163,90 | 0,12% | - |
| 22.07.2026 | 161,80 | 164,00 | 160,80 | 163,70 | 1,05% | - |
| 21.07.2026 | 162,40 | 162,40 | 160,30 | 162,00 | 0,37% | - |
| 20.07.2026 | 162,20 | 162,80 | 161,00 | 161,40 | -0,68% | - |
| 17.07.2026 | 161,80 | 162,90 | 161,60 | 162,50 | -0,43% | - |
| 16.07.2026 | 164,70 | 165,10 | 162,60 | 163,20 | -0,85% | - |
| 15.07.2026 | 165,00 | 165,00 | 163,20 | 164,60 | 0,30% | - |
| 14.07.2026 | 163,30 | 164,50 | 162,60 | 164,10 | 0,49% | - |
| 13.07.2026 | 161,70 | 164,30 | 161,50 | 163,30 | 0,00% | - |
| 10.07.2026 | 164,00 | 164,60 | 162,70 | 163,30 | -0,49% | - |
| 09.07.2026 | 165,90 | 165,90 | 163,50 | 164,10 | -0,85% | - |
| 08.07.2026 | 165,20 | 166,70 | 164,00 | 165,50 | -0,18% | - |
| 07.07.2026 | 165,80 | 166,40 | 164,40 | 165,80 | -0,30% | - |
| 06.07.2026 | 167,60 | 167,90 | 165,20 | 166,30 | -0,83% | - |
| 03.07.2026 | 166,20 | 167,90 | 164,50 | 167,70 | 1,57% | - |
| 02.07.2026 | 164,10 | 165,40 | 163,20 | 165,10 | 0,55% | - |
| 01.07.2026 | 165,00 | 165,40 | 162,90 | 164,20 | -0,55% | - |
| 30.06.2026 | 164,60 | 165,80 | 162,80 | 165,10 | 0,49% | - |
| 29.06.2026 | 162,40 | 164,30 | 161,40 | 164,30 | 1,73% | - |
| 26.06.2026 | 161,20 | 163,80 | 160,50 | 161,50 | -0,49% | - |
| 25.06.2026 | 163,40 | 163,50 | 162,20 | 162,30 | -0,12% | - |
| 24.06.2026 | 164,00 | 164,30 | 161,90 | 162,50 | -0,85% | - |
| 23.06.2026 | 163,00 | 164,60 | 161,80 | 163,90 | -0,18% | - |
| 22.06.2026 | 164,90 | 165,50 | 163,60 | 164,20 | -0,24% | - |
| 19.06.2026 | 163,80 | 165,20 | 163,60 | 164,60 | 0,06% | - |
| 18.06.2026 | 164,80 | 165,80 | 164,00 | 164,50 | 0,37% | - |
| 17.06.2026 | 167,00 | 167,30 | 163,70 | 163,90 | -1,44% | - |
| 16.06.2026 | 168,00 | 168,90 | 165,80 | 166,30 | -1,01% | - |
| 15.06.2026 | 170,80 | 171,20 | 167,80 | 168,00 | -0,30% | - |
| 12.06.2026 | 168,30 | 168,60 | 166,20 | 168,50 | -0,06% | - |
| 11.06.2026 | 166,20 | 168,80 | 165,30 | 168,60 | 1,75% | - |
| 10.06.2026 | 165,60 | 166,90 | 163,70 | 165,70 | -0,24% | - |
| 09.06.2026 | 167,70 | 168,40 | 163,50 | 166,10 | -0,89% | - |
| 08.06.2026 | 168,50 | 168,70 | 167,10 | 167,60 | -0,12% | - |
| 05.06.2026 | 168,80 | 169,30 | 167,10 | 167,80 | -0,89% | - |
| 04.06.2026 | 168,70 | 169,50 | 167,80 | 169,30 | 0,36% | - |
| 03.06.2026 | 171,60 | 171,60 | 168,60 | 168,70 | -1,75% | - |
| 02.06.2026 | 172,80 | 173,20 | 170,90 | 171,70 | -0,58% | - |
| 01.06.2026 | 171,20 | 173,40 | 170,60 | 172,70 | 1,29% | - |
| 29.05.2026 | 173,70 | 174,00 | 170,50 | 170,50 | -1,50% | - |
| 28.05.2026 | 175,90 | 176,10 | 172,10 | 173,10 | -2,09% | - |
| 27.05.2026 | 177,20 | 177,90 | 175,90 | 176,80 | -0,23% | - |
| 26.05.2026 | 176,10 | 177,80 | 175,90 | 177,20 | 0,23% | - |
| 25.05.2026 | 177,00 | 177,60 | 175,50 | 176,80 | 1,32% | - |
| 22.05.2026 | 172,50 | 175,50 | 172,00 | 174,50 | 1,10% | - |
| 21.05.2026 | 169,60 | 173,70 | 169,20 | 172,60 | 1,35% | - |
| 20.05.2026 | 166,30 | 170,50 | 166,10 | 170,30 | 2,28% | - |
| 19.05.2026 | 166,20 | 167,40 | 166,00 | 166,50 | -0,30% | - |
| 18.05.2026 | 164,40 | 167,00 | 163,40 | 167,00 | 0,91% | - |
| 15.05.2026 | 164,60 | 167,50 | 164,60 | 165,50 | -0,60% | - |
| 14.05.2026 | 168,10 | 168,80 | 166,20 | 166,50 | -3,03% | - |
| 13.05.2026 | 169,60 | 172,60 | 169,40 | 171,70 | 1,30% | - |
| 12.05.2026 | 168,80 | 170,60 | 167,10 | 169,50 | -0,12% | - |
| 11.05.2026 | 168,80 | 169,90 | 168,40 | 169,70 | 0,12% | - |
| 08.05.2026 | 168,20 | 169,50 | 167,80 | 169,50 | 1,07% | - |
| 07.05.2026 | 171,80 | 172,50 | 167,30 | 167,70 | -2,33% | - |
| 06.05.2026 | 173,00 | 173,20 | 171,30 | 171,70 | 0,12% | - |
| 05.05.2026 | 169,80 | 171,70 | 169,40 | 171,50 | 1,18% | - |
| 04.05.2026 | 170,90 | 171,20 | 168,70 | 169,50 | -0,70% | - |
| 30.04.2026 | 166,40 | 171,20 | 166,20 | 170,70 | 1,73% | - |
| 29.04.2026 | 171,00 | 171,60 | 167,50 | 167,80 | -1,47% | - |
| 28.04.2026 | 170,80 | 172,20 | 169,70 | 170,30 | -0,35% | - |
| 27.04.2026 | 171,00 | 171,40 | 169,50 | 170,90 | -0,35% | - |
| 24.04.2026 | 170,60 | 172,40 | 170,10 | 171,50 | 0,70% | - |
| 23.04.2026 | 169,40 | 171,70 | 168,30 | 170,30 | -0,12% | - |
| 22.04.2026 | 171,90 | 172,70 | 169,00 | 170,50 | 0,06% | - |