2,015€
0,75%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,73 | 1,78 | 1,71 | 1,73 | -0,58% | - |
| 04.05.2026 | 1,74 | 1,74 | 1,73 | 1,74 | 3,27% | - |
| 30.04.2026 | 1,67 | 1,71 | 1,65 | 1,68 | 0,60% | - |
| 29.04.2026 | 1,55 | 1,75 | 1,55 | 1,67 | 7,74% | 26.188,00 |
| 28.04.2026 | 1,51 | 1,57 | 1,51 | 1,55 | 0,00% | - |
| 27.04.2026 | 1,56 | 1,58 | 1,55 | 1,55 | -0,64% | - |
| 24.04.2026 | 1,53 | 1,58 | 1,53 | 1,56 | -0,64% | - |
| 23.04.2026 | 1,57 | 1,61 | 1,57 | 1,57 | -2,48% | - |
| 22.04.2026 | 1,59 | 1,65 | 1,59 | 1,61 | -1,53% | - |
| 21.04.2026 | 1,62 | 1,66 | 1,62 | 1,64 | 0,31% | 15,00 |
| 20.04.2026 | 1,60 | 1,63 | 1,58 | 1,63 | 2,52% | - |
| 17.04.2026 | 1,54 | 1,61 | 1,54 | 1,59 | 0,32% | - |
| 16.04.2026 | 1,52 | 1,61 | 1,52 | 1,59 | 1,60% | - |
| 15.04.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 0,00% | - |
| 14.04.2026 | 1,56 | 1,58 | 1,56 | 1,56 | 0,00% | - |
| 13.04.2026 | 1,57 | 1,58 | 1,55 | 1,56 | -0,32% | - |
| 10.04.2026 | 1,57 | 1,61 | 1,56 | 1,57 | 0,32% | - |
| 09.04.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -1,89% | - |
| 08.04.2026 | 1,52 | 1,62 | 1,51 | 1,59 | 5,30% | - |
| 07.04.2026 | 1,47 | 1,56 | 1,47 | 1,51 | -0,66% | 14,00 |
| 02.04.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -0,98% | - |
| 01.04.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 2,68% | - |
| 31.03.2026 | 1,45 | 1,53 | 1,45 | 1,50 | 1,01% | - |
| 30.03.2026 | 1,44 | 1,49 | 1,44 | 1,48 | -0,34% | 15,00 |
| 27.03.2026 | 1,52 | 1,53 | 1,48 | 1,49 | -1,98% | - |
| 26.03.2026 | 1,45 | 1,54 | 1,45 | 1,52 | 1,34% | - |
| 25.03.2026 | 1,49 | 1,54 | 1,49 | 1,50 | -0,33% | - |
| 24.03.2026 | 1,52 | 1,53 | 1,49 | 1,50 | -0,66% | - |
| 23.03.2026 | 1,50 | 1,54 | 1,45 | 1,51 | 1,00% | 15,00 |
| 20.03.2026 | 1,53 | 1,55 | 1,49 | 1,50 | -2,29% | 3.850,00 |
| 19.03.2026 | 1,58 | 1,59 | 1,52 | 1,53 | -3,16% | - |
| 18.03.2026 | 1,53 | 1,62 | 1,53 | 1,58 | 0,32% | - |
| 17.03.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,63% | - |
| 16.03.2026 | 1,55 | 1,61 | 1,55 | 1,59 | -0,31% | 15,00 |
| 13.03.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -2,45% | - |
| 12.03.2026 | 1,58 | 1,65 | 1,58 | 1,63 | 0,93% | - |
| 11.03.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -1,22% | - |
| 10.03.2026 | 1,60 | 1,65 | 1,59 | 1,64 | 2,19% | - |
| 09.03.2026 | 1,63 | 1,63 | 1,56 | 1,60 | -1,84% | - |
| 06.03.2026 | 1,65 | 1,66 | 1,62 | 1,63 | -0,31% | 14,00 |
| 05.03.2026 | 1,63 | 1,67 | 1,62 | 1,64 | -0,30% | - |
| 04.03.2026 | 1,63 | 1,65 | 1,61 | 1,64 | 1,23% | - |
| 03.03.2026 | 1,62 | 1,67 | 1,61 | 1,62 | -3,28% | - |
| 02.03.2026 | 1,71 | 1,71 | 1,64 | 1,68 | -1,18% | 15,00 |
| 27.02.2026 | 1,64 | 1,71 | 1,64 | 1,70 | 0,30% | - |
| 26.02.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,30% | - |
| 25.02.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,30% | - |
| 24.02.2026 | 1,64 | 1,70 | 1,64 | 1,68 | -0,30% | - |
| 23.02.2026 | 1,66 | 1,72 | 1,66 | 1,69 | -0,88% | 14,00 |
| 20.02.2026 | 1,69 | 1,73 | 1,69 | 1,70 | 0,59% | - |
| 19.02.2026 | 1,69 | 1,76 | 1,69 | 1,69 | -2,59% | - |
| 18.02.2026 | 1,74 | 1,75 | 1,72 | 1,74 | -0,57% | - |
| 17.02.2026 | 1,73 | 1,76 | 1,72 | 1,75 | 1,16% | - |
| 16.02.2026 | 1,72 | 1,78 | 1,72 | 1,73 | -1,99% | 14,00 |
| 13.02.2026 | 1,76 | 1,79 | 1,73 | 1,76 | 0,28% | - |
| 12.02.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -2,77% | 56,00 |
| 11.02.2026 | 1,70 | 1,82 | 1,70 | 1,81 | 3,74% | - |
| 10.02.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 0,87% | - |
| 09.02.2026 | 1,74 | 1,75 | 1,70 | 1,73 | -0,86% | 3.400,00 |
| 06.02.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -1,69% | 14,00 |
| 05.02.2026 | 1,79 | 1,80 | 1,75 | 1,77 | -1,67% | - |
| 04.02.2026 | 1,74 | 1,81 | 1,73 | 1,80 | 3,45% | - |
| 03.02.2026 | 1,77 | 1,78 | 1,73 | 1,74 | -1,42% | 9.290,00 |
| 02.02.2026 | 1,75 | 1,77 | 1,71 | 1,77 | 1,15% | - |
| 30.01.2026 | 1,74 | 1,77 | 1,74 | 1,75 | 0,29% | - |
| 29.01.2026 | 1,74 | 1,78 | 1,73 | 1,74 | 0,58% | 28,00 |
| 28.01.2026 | 1,68 | 1,76 | 1,68 | 1,73 | 0,58% | - |
| 27.01.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,88% | - |
| 26.01.2026 | 1,68 | 1,73 | 1,68 | 1,71 | -0,58% | - |
| 23.01.2026 | 1,70 | 1,73 | 1,69 | 1,72 | 0,88% | - |
| 22.01.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 1,80% | - |
| 21.01.2026 | 1,65 | 1,68 | 1,64 | 1,67 | 1,83% | 15,00 |
| 20.01.2026 | 1,67 | 1,67 | 1,62 | 1,64 | -1,50% | - |
| 19.01.2026 | 1,69 | 1,69 | 1,64 | 1,67 | -0,89% | - |
| 16.01.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -0,88% | - |
| 15.01.2026 | 1,68 | 1,70 | 1,67 | 1,70 | 1,19% | - |
| 14.01.2026 | 1,61 | 1,68 | 1,61 | 1,68 | 0,90% | 15,00 |
| 13.01.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 12.01.2026 | 1,70 | 1,72 | 1,64 | 1,65 | -2,94% | - |
| 09.01.2026 | 1,63 | 1,71 | 1,63 | 1,70 | 1,80% | - |
| 08.01.2026 | 1,61 | 1,68 | 1,61 | 1,67 | 0,60% | - |
| 07.01.2026 | 1,65 | 1,67 | 1,64 | 1,66 | 0,61% | 14,00 |
| 06.01.2026 | 1,62 | 1,66 | 1,62 | 1,65 | -0,60% | 56,00 |
| 05.01.2026 | 1,56 | 1,67 | 1,56 | 1,66 | 3,43% | - |
| 02.01.2026 | 1,63 | 1,63 | 1,58 | 1,61 | -0,93% | 14,00 |
| 30.12.2025 | 1,60 | 1,64 | 1,59 | 1,62 | 1,57% | 1.960,00 |
| 29.12.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -2,15% | - |
| 23.12.2025 | 1,61 | 1,65 | 1,61 | 1,63 | 1,56% | - |
| 22.12.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 0,31% | 14,00 |
| 19.12.2025 | 1,61 | 1,66 | 1,59 | 1,60 | -3,32% | - |
| 18.12.2025 | 1,62 | 1,66 | 1,61 | 1,66 | 2,48% | - |
| 17.12.2025 | 1,62 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 16.12.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 0,62% | - |
| 15.12.2025 | 1,59 | 1,66 | 1,59 | 1,61 | -1,83% | 14,00 |
| 12.12.2025 | 1,64 | 1,66 | 1,63 | 1,64 | -0,30% | - |
| 11.12.2025 | 1,71 | 1,71 | 1,60 | 1,64 | -4,09% | - |
| 10.12.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 09.12.2025 | 1,71 | 1,73 | 1,70 | 1,71 | 0,59% | - |
| 08.12.2025 | 1,66 | 1,72 | 1,66 | 1,70 | -0,87% | 14,00 |
| 05.12.2025 | 1,68 | 1,73 | 1,67 | 1,72 | 2,69% | - |