174,400€
1,40%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 172,00 | 174,60 | 171,80 | 174,40 | 1,40% | - |
| 11.11.2026 | 172,00 | 172,50 | 170,10 | 172,00 | 0,35% | - |
| 10.11.2026 | 171,70 | 171,80 | 170,00 | 171,40 | 0,23% | - |
| 09.11.2026 | 169,60 | 171,60 | 168,40 | 171,00 | 1,18% | 20,00 |
| 06.11.2026 | 169,80 | 170,20 | 167,80 | 169,00 | -0,71% | 479,00 |
| 05.11.2026 | 173,20 | 174,80 | 170,10 | 170,20 | -1,96% | - |
| 04.11.2026 | 169,60 | 173,80 | 169,60 | 173,60 | 2,36% | 1.376,00 |
| 03.11.2026 | 169,40 | 170,80 | 168,70 | 169,60 | -0,59% | 320,00 |
| 02.11.2026 | 170,20 | 171,20 | 168,80 | 170,60 | 0,35% | 704,00 |
| 30.10.2026 | 168,60 | 170,10 | 168,00 | 170,00 | 0,47% | 854,00 |
| 29.10.2026 | 170,20 | 170,80 | 169,00 | 169,20 | -0,59% | 1.738,00 |
| 28.10.2026 | 168,00 | 170,80 | 167,60 | 170,20 | 1,07% | 1.553,00 |
| 27.10.2026 | 168,00 | 168,90 | 167,30 | 168,40 | -0,12% | 749,00 |
| 26.10.2026 | 169,40 | 169,60 | 168,20 | 168,60 | 1,08% | 1.150,00 |
| 23.10.2026 | 163,20 | 167,50 | 162,20 | 166,80 | 2,14% | 979,00 |
| 22.10.2026 | 163,80 | 164,20 | 162,70 | 163,30 | -0,67% | - |
| 21.10.2026 | 164,60 | 165,70 | 163,20 | 164,40 | 0,00% | 747,00 |
| 20.10.2026 | 163,00 | 165,00 | 162,80 | 164,40 | 0,61% | 661,00 |
| 19.10.2026 | 163,80 | 164,20 | 161,70 | 163,40 | -0,12% | 804,00 |
| 16.10.2026 | 163,20 | 164,20 | 162,60 | 163,60 | 0,62% | 58,00 |
| 15.10.2026 | 162,40 | 162,60 | 162,40 | 162,60 | -0,49% | - |
| 14.10.2026 | 162,80 | 164,20 | 162,50 | 163,40 | 0,37% | 1.181,00 |
| 13.10.2026 | 162,00 | 162,80 | 161,40 | 162,80 | 0,37% | 1.283,00 |
| 12.10.2026 | 162,00 | 163,00 | 161,10 | 162,20 | 0,25% | - |
| 09.10.2026 | 162,40 | 162,70 | 161,00 | 161,80 | 0,00% | 13,00 |
| 08.10.2026 | 161,40 | 162,60 | 160,00 | 161,80 | 0,00% | - |
| 07.10.2026 | 162,40 | 163,80 | 161,30 | 161,80 | -0,74% | - |
| 06.10.2026 | 163,40 | 164,90 | 163,00 | 163,00 | -0,24% | 13,00 |
| 05.10.2026 | 163,00 | 164,10 | 162,70 | 163,40 | -0,12% | - |
| 02.10.2026 | 165,40 | 165,60 | 163,40 | 163,60 | -0,85% | 415,00 |
| 01.10.2026 | 163,60 | 165,40 | 161,70 | 165,00 | 1,10% | - |
| 30.09.2026 | 165,40 | 165,60 | 163,20 | 163,20 | -1,09% | 86,00 |
| 29.09.2026 | 165,80 | 165,80 | 164,20 | 165,00 | -0,12% | 13,00 |
| 28.09.2026 | 165,20 | 166,50 | 165,00 | 165,20 | -0,24% | - |
| 25.09.2026 | 165,60 | 166,40 | 164,80 | 165,60 | 0,24% | - |
| 24.09.2026 | 164,80 | 166,10 | 164,30 | 165,20 | -0,12% | - |
| 23.09.2026 | 165,80 | 166,20 | 164,60 | 165,40 | -0,24% | - |
| 22.09.2026 | 166,20 | 166,60 | 165,20 | 165,80 | -0,24% | - |
| 21.09.2026 | 164,80 | 166,40 | 163,80 | 166,20 | 1,22% | 13,00 |
| 18.09.2026 | 165,00 | 165,50 | 163,60 | 164,20 | -0,61% | - |
| 17.09.2026 | 165,00 | 165,60 | 164,40 | 165,20 | 0,36% | - |
| 16.09.2026 | 164,00 | 164,80 | 163,60 | 164,60 | 0,49% | - |
| 15.09.2026 | 163,20 | 164,00 | 161,40 | 163,80 | 0,37% | 297,00 |
| 14.09.2026 | 161,40 | 163,80 | 161,20 | 163,20 | 0,74% | 13,00 |
| 11.09.2026 | 162,40 | 163,50 | 162,00 | 162,00 | -0,12% | 140,00 |
| 10.09.2026 | 162,80 | 164,20 | 162,00 | 162,20 | -0,12% | - |
| 09.09.2026 | 165,80 | 167,00 | 162,20 | 162,40 | -2,05% | 689,00 |
| 08.09.2026 | 164,00 | 167,00 | 163,60 | 165,80 | 0,97% | 400,00 |
| 07.09.2026 | 161,80 | 164,90 | 161,60 | 164,20 | 1,48% | 13,00 |
| 04.09.2026 | 163,60 | 164,00 | 161,80 | 161,80 | -0,98% | - |
| 03.09.2026 | 162,80 | 164,10 | 162,80 | 163,40 | 0,62% | - |
| 02.09.2026 | 160,20 | 163,60 | 160,20 | 162,40 | 1,37% | - |
| 01.09.2026 | 161,40 | 162,30 | 159,60 | 160,20 | -0,74% | 81,00 |
| 31.08.2026 | 161,40 | 161,80 | 160,10 | 161,40 | 0,00% | 12,00 |
| 28.08.2026 | 159,40 | 161,90 | 157,10 | 161,40 | 1,25% | - |
| 27.08.2026 | 159,00 | 159,90 | 159,00 | 159,40 | 0,13% | 100,00 |
| 26.08.2026 | 160,60 | 161,00 | 159,20 | 159,20 | -0,87% | - |
| 25.08.2026 | 159,80 | 160,90 | 159,60 | 160,60 | 0,75% | - |
| 24.08.2026 | 158,40 | 160,40 | 157,70 | 159,40 | 0,63% | 432,00 |
| 21.08.2026 | 158,20 | 159,40 | 157,50 | 158,40 | 0,25% | 93,00 |
| 20.08.2026 | 157,50 | 158,00 | 157,10 | 158,00 | -2,35% | - |
| 19.08.2026 | 162,00 | 162,10 | 161,00 | 161,80 | -5,71% | - |
| 05.05.2026 | 170,00 | 171,60 | 169,80 | 171,60 | 1,06% | 190,00 |
| 04.05.2026 | 171,00 | 171,30 | 169,00 | 169,80 | -0,59% | 1.150,00 |
| 30.04.2026 | 166,60 | 170,80 | 166,40 | 170,80 | 1,55% | 1.240,00 |
| 29.04.2026 | 170,80 | 171,60 | 167,80 | 168,20 | -1,29% | 15,00 |
| 28.04.2026 | 170,60 | 172,30 | 169,80 | 170,40 | -0,23% | 1.200,00 |
| 27.04.2026 | 170,80 | 171,50 | 169,50 | 170,80 | -0,23% | 270,00 |
| 24.04.2026 | 170,80 | 172,50 | 170,10 | 171,20 | 0,35% | - |
| 23.04.2026 | 169,40 | 172,10 | 168,60 | 170,60 | -0,12% | - |
| 22.04.2026 | 171,80 | 172,80 | 169,40 | 170,80 | -0,06% | 1.030,00 |
| 21.04.2026 | 172,20 | 172,40 | 170,40 | 170,90 | -0,64% | 365,00 |
| 20.04.2026 | 169,00 | 172,00 | 169,00 | 172,00 | 0,58% | 124,00 |
| 17.04.2026 | 171,40 | 173,20 | 170,60 | 171,00 | -0,12% | - |
| 16.04.2026 | 173,20 | 173,60 | 170,60 | 171,20 | -0,93% | 1.350,00 |
| 15.04.2026 | 173,80 | 175,00 | 172,40 | 172,80 | -0,92% | 18,00 |
| 14.04.2026 | 173,40 | 174,70 | 172,30 | 174,40 | 0,35% | 148,00 |
| 13.04.2026 | 171,00 | 173,80 | 170,80 | 173,80 | 0,46% | - |
| 10.04.2026 | 171,40 | 173,20 | 170,80 | 173,00 | 0,82% | 1.014,00 |
| 09.04.2026 | 170,60 | 172,20 | 170,20 | 171,60 | 0,23% | - |
| 08.04.2026 | 177,00 | 177,20 | 169,70 | 171,20 | 0,59% | 1.631,00 |
| 07.04.2026 | 170,40 | 171,60 | 167,60 | 170,20 | -0,12% | 1.300,00 |
| 02.04.2026 | 163,60 | 170,40 | 163,60 | 170,40 | 1,79% | 52,00 |
| 01.04.2026 | 176,00 | 176,40 | 166,60 | 167,40 | -4,62% | 815,00 |
| 31.03.2026 | 176,40 | 176,60 | 173,00 | 175,50 | 0,17% | - |
| 30.03.2026 | 167,80 | 176,20 | 167,30 | 175,20 | 4,53% | 15,00 |
| 27.03.2026 | 170,00 | 170,00 | 165,00 | 167,60 | -1,41% | - |
| 26.03.2026 | 173,80 | 173,80 | 167,70 | 170,00 | -2,52% | - |
| 25.03.2026 | 173,20 | 175,90 | 172,50 | 174,40 | 0,69% | - |
| 24.03.2026 | 168,60 | 173,80 | 168,40 | 173,20 | 2,12% | - |
| 23.03.2026 | 166,30 | 171,00 | 163,70 | 169,60 | 0,47% | 956,00 |
| 20.03.2026 | 172,20 | 173,80 | 167,00 | 168,80 | -1,97% | - |
| 19.03.2026 | 171,60 | 173,00 | 170,40 | 172,20 | 0,35% | - |
| 18.03.2026 | 174,60 | 174,60 | 171,40 | 171,60 | -0,81% | - |
| 17.03.2026 | 171,40 | 173,30 | 170,90 | 173,00 | 0,46% | 242,00 |
| 16.03.2026 | 171,60 | 173,20 | 170,80 | 172,20 | 0,94% | 51,00 |
| 13.03.2026 | 170,20 | 173,00 | 169,00 | 170,60 | 0,24% | 60,00 |
| 12.03.2026 | 170,20 | 172,00 | 170,20 | 170,20 | -0,93% | 275,00 |
| 11.03.2026 | 172,20 | 173,50 | 170,80 | 171,80 | -0,12% | 1.455,00 |
| 10.03.2026 | 171,80 | 174,70 | 171,60 | 172,00 | -0,12% | 1.161,00 |