162,400€
-2,05%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 167,40 | 173,20 | 166,30 | 172,20 | 0,70% | 1.400,00 |
| 06.03.2026 | 173,20 | 173,80 | 170,20 | 171,00 | -0,93% | 1.741,00 |
| 05.03.2026 | 170,60 | 174,60 | 170,40 | 172,60 | 0,35% | 86,00 |
| 04.03.2026 | 172,80 | 173,90 | 170,20 | 172,00 | -0,92% | 1.400,00 |
| 03.03.2026 | 175,80 | 176,00 | 171,80 | 173,60 | -2,03% | 1.200,00 |
| 02.03.2026 | 174,00 | 178,00 | 174,00 | 177,20 | -0,23% | 15,00 |
| 27.02.2026 | 178,00 | 179,00 | 177,20 | 177,60 | -0,22% | 30,00 |
| 26.02.2026 | 175,80 | 178,00 | 174,50 | 178,00 | 1,14% | 168,00 |
| 25.02.2026 | 175,80 | 177,00 | 174,00 | 176,00 | 0,69% | - |
| 24.02.2026 | 171,00 | 175,00 | 168,70 | 174,80 | 2,10% | - |
| 23.02.2026 | 164,20 | 172,50 | 164,20 | 171,20 | 3,76% | 92,00 |
| 20.02.2026 | 165,80 | 166,60 | 164,40 | 165,00 | -0,60% | - |
| 19.02.2026 | 164,40 | 167,80 | 164,40 | 166,00 | 0,48% | - |
| 18.02.2026 | 163,20 | 166,00 | 163,20 | 165,20 | 1,10% | - |
| 17.02.2026 | 166,60 | 166,60 | 163,00 | 163,40 | -1,80% | 2.565,00 |
| 16.02.2026 | 160,00 | 166,50 | 160,00 | 166,40 | 4,13% | 15,00 |
| 13.02.2026 | 160,80 | 160,80 | 159,10 | 159,80 | -0,50% | 120,00 |
| 12.02.2026 | 162,80 | 163,20 | 160,30 | 160,60 | -1,23% | 238,00 |
| 11.02.2026 | 162,00 | 162,80 | 160,30 | 162,60 | 0,37% | 1.000,00 |
| 10.02.2026 | 159,40 | 162,20 | 159,40 | 162,00 | 1,76% | 399,00 |
| 09.02.2026 | 159,00 | 159,60 | 158,20 | 159,20 | 0,13% | - |
| 06.02.2026 | 157,60 | 159,00 | 156,50 | 159,00 | 0,89% | 659,00 |
| 05.02.2026 | 158,20 | 158,40 | 156,80 | 157,60 | -0,13% | 1.200,00 |
| 04.02.2026 | 157,60 | 158,60 | 157,20 | 157,80 | 0,25% | - |
| 03.02.2026 | 157,20 | 157,60 | 156,20 | 157,40 | 0,25% | 1.428,00 |
| 02.02.2026 | 153,80 | 157,00 | 153,50 | 157,00 | 0,96% | - |
| 30.01.2026 | 155,20 | 156,30 | 154,20 | 155,50 | -0,06% | - |
| 29.01.2026 | 155,60 | 156,00 | 154,40 | 155,60 | 0,52% | 1.190,00 |
| 28.01.2026 | 153,40 | 155,10 | 153,10 | 154,80 | 1,57% | 1.597,00 |
| 27.01.2026 | 152,00 | 153,40 | 151,70 | 152,40 | 0,40% | - |
| 26.01.2026 | 151,40 | 152,00 | 150,60 | 151,80 | 0,13% | - |
| 23.01.2026 | 151,60 | 152,40 | 150,80 | 151,60 | -0,13% | - |
| 22.01.2026 | 152,20 | 153,20 | 151,60 | 151,80 | 0,00% | 84,00 |
| 21.01.2026 | 149,20 | 152,60 | 147,50 | 151,80 | 2,15% | 183,00 |
| 20.01.2026 | 148,60 | 149,80 | 148,00 | 148,60 | -0,40% | 700,00 |
| 19.01.2026 | 151,30 | 151,70 | 147,80 | 149,20 | -2,74% | 1.250,00 |
| 16.01.2026 | 152,00 | 153,40 | 151,30 | 153,40 | 1,19% | - |
| 15.01.2026 | 152,40 | 152,60 | 150,50 | 151,60 | -0,13% | 34,00 |
| 14.01.2026 | 145,80 | 151,80 | 145,80 | 151,80 | 4,12% | 15,00 |
| 13.01.2026 | 146,20 | 146,20 | 143,60 | 145,80 | -0,14% | 1.273,00 |
| 12.01.2026 | 145,20 | 146,00 | 144,30 | 146,00 | 0,55% | 865,00 |
| 09.01.2026 | 145,20 | 145,20 | 143,90 | 145,20 | 0,00% | 38,00 |
| 08.01.2026 | 144,20 | 145,20 | 143,80 | 145,20 | 0,41% | - |
| 07.01.2026 | 144,60 | 144,80 | 143,50 | 144,60 | 0,00% | 14,00 |
| 06.01.2026 | 143,60 | 144,80 | 143,40 | 144,60 | 0,70% | 230,00 |
| 05.01.2026 | 142,60 | 143,80 | 141,90 | 143,60 | 0,98% | 483,00 |