3,090€
-7,49%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,44 | 3,44 | 3,05 | 3,07 | -8,08% | - |
| 20.10.2026 | 3,32 | 3,38 | 3,29 | 3,34 | -0,60% | - |
| 19.10.2026 | 3,30 | 3,39 | 3,26 | 3,36 | 2,44% | - |
| 16.10.2026 | 3,28 | 3,30 | 3,21 | 3,28 | 0,61% | - |
| 15.10.2026 | 3,28 | 3,28 | 3,26 | 3,26 | 4,49% | - |
| 14.10.2026 | 3,10 | 3,15 | 3,08 | 3,12 | 1,30% | 13,00 |
| 13.10.2026 | 3,08 | 3,13 | 3,07 | 3,08 | 0,00% | - |
| 12.10.2026 | 3,08 | 3,13 | 3,06 | 3,08 | -1,28% | - |
| 09.10.2026 | 3,08 | 3,13 | 3,08 | 3,12 | 1,96% | 11,00 |
| 08.10.2026 | 3,08 | 3,10 | 3,03 | 3,06 | -0,65% | - |
| 07.10.2026 | 3,06 | 3,15 | 3,04 | 3,08 | 0,65% | - |
| 06.10.2026 | 3,00 | 3,14 | 3,00 | 3,06 | 0,66% | - |
| 05.10.2026 | 3,04 | 3,09 | 3,03 | 3,04 | 0,00% | 12.000,00 |
| 02.10.2026 | 3,16 | 3,16 | 3,03 | 3,04 | -2,56% | - |
| 01.10.2026 | 3,12 | 3,17 | 3,11 | 3,12 | 0,00% | 1.664,00 |
| 30.09.2026 | 3,02 | 3,19 | 3,02 | 3,12 | 1,96% | - |
| 29.09.2026 | 3,04 | 3,07 | 3,01 | 3,06 | 0,66% | 20.350,00 |
| 28.09.2026 | 3,04 | 3,09 | 3,01 | 3,04 | 0,66% | - |
| 25.09.2026 | 2,96 | 3,07 | 2,96 | 3,02 | 0,67% | - |
| 24.09.2026 | 3,02 | 3,03 | 2,99 | 3,00 | -0,66% | 1.800,00 |
| 23.09.2026 | 3,00 | 3,05 | 3,00 | 3,02 | 0,00% | - |
| 22.09.2026 | 2,96 | 3,06 | 2,96 | 3,02 | 0,67% | - |
| 21.09.2026 | 2,90 | 3,02 | 2,90 | 3,00 | 2,04% | - |
| 18.09.2026 | 2,90 | 2,96 | 2,89 | 2,94 | 0,00% | - |
| 17.09.2026 | 2,88 | 2,97 | 2,88 | 2,94 | 0,68% | - |
| 16.09.2026 | 2,88 | 2,94 | 2,85 | 2,92 | 1,39% | - |
| 15.09.2026 | 2,84 | 2,94 | 2,84 | 2,88 | 0,00% | - |
| 14.09.2026 | 2,96 | 2,96 | 2,88 | 2,88 | -1,37% | 26,00 |
| 11.09.2026 | 2,98 | 2,98 | 2,89 | 2,92 | -0,68% | - |
| 10.09.2026 | 2,98 | 2,98 | 2,93 | 2,94 | -0,68% | - |
| 09.09.2026 | 2,98 | 2,98 | 2,92 | 2,96 | 0,68% | - |
| 08.09.2026 | 3,02 | 3,04 | 2,94 | 2,94 | -3,29% | 14.300,00 |
| 07.09.2026 | 3,10 | 3,11 | 3,02 | 3,04 | -1,30% | 39,00 |
| 04.09.2026 | 3,04 | 3,15 | 3,04 | 3,08 | 0,65% | - |
| 03.09.2026 | 3,14 | 3,14 | 3,00 | 3,06 | -1,29% | - |
| 02.09.2026 | 3,18 | 3,18 | 3,07 | 3,10 | -1,27% | - |
| 01.09.2026 | 3,24 | 3,24 | 3,06 | 3,14 | -1,88% | 24.000,00 |
| 31.08.2026 | 3,20 | 3,24 | 3,20 | 3,20 | 0,00% | - |
| 28.08.2026 | 3,14 | 3,23 | 3,12 | 3,20 | 2,56% | 19.700,00 |
| 27.08.2026 | 2,84 | 3,22 | 2,84 | 3,12 | 9,86% | 64.100,00 |
| 26.08.2026 | 2,76 | 2,85 | 2,76 | 2,84 | 1,43% | - |
| 25.08.2026 | 2,74 | 2,81 | 2,72 | 2,80 | 2,19% | - |
| 24.08.2026 | 2,74 | 2,76 | 2,72 | 2,74 | 0,00% | - |
| 21.08.2026 | 2,74 | 2,78 | 2,73 | 2,74 | -1,44% | - |
| 20.08.2026 | 2,76 | 2,78 | 2,71 | 2,78 | 1,46% | - |
| 19.08.2026 | 2,76 | 2,76 | 2,70 | 2,74 | 58,84% | - |
| 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 |