£28,028
0,93%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,85 | 28,19 | 27,76 | 28,10 | 1,20% | - |
| 27.02.2025 | 28,21 | 28,28 | 27,77 | 27,77 | -2,60% | 137.258,00 |
| 26.02.2025 | 28,32 | 28,83 | 28,25 | 28,51 | 1,06% | 122.992,00 |
| 25.02.2025 | 28,51 | 28,61 | 28,12 | 28,21 | -1,78% | 245.789,00 |
| 24.02.2025 | 29,16 | 29,20 | 28,45 | 28,72 | -1,64% | 73.638,00 |
| 21.02.2025 | 29,41 | 29,51 | 29,13 | 29,20 | -0,48% | 76.376,00 |
| 20.02.2025 | 29,47 | 29,56 | 29,24 | 29,34 | -0,03% | 46.508,00 |
| 19.02.2025 | 29,71 | 29,73 | 29,16 | 29,35 | -1,51% | 93.972,00 |
| 18.02.2025 | 29,59 | 30,09 | 29,41 | 29,80 | 1,09% | 120.130,00 |
| 17.02.2025 | 29,34 | 29,50 | 29,25 | 29,48 | 0,37% | 26.098,00 |
| 14.02.2025 | 29,40 | 29,54 | 29,24 | 29,37 | -0,27% | 50.731,00 |
| 13.02.2025 | 29,11 | 29,45 | 28,92 | 29,45 | 1,24% | 39.683,00 |
| 12.02.2025 | 29,22 | 29,47 | 28,93 | 29,09 | -0,34% | 70.979,00 |
| 11.02.2025 | 28,97 | 29,30 | 28,97 | 29,19 | 0,55% | 46.350,00 |
| 10.02.2025 | 28,58 | 29,09 | 28,52 | 29,03 | 1,75% | 52.036,00 |
| 07.02.2025 | 28,84 | 28,87 | 28,38 | 28,53 | -1,38% | 100.120,00 |
| 06.02.2025 | 28,98 | 29,24 | 28,63 | 28,93 | -1,60% | 133.884,00 |
| 05.02.2025 | 29,60 | 29,67 | 29,27 | 29,40 | -1,67% | 80.959,00 |
| 04.02.2025 | 30,14 | 30,14 | 29,77 | 29,90 | -0,86% | 100.400,00 |
| 03.02.2025 | 29,95 | 30,19 | 29,76 | 30,16 | -1,13% | 44.663,00 |
| 31.01.2025 | 30,91 | 30,93 | 30,42 | 30,51 | -1,05% | 137.389,00 |
| 30.01.2025 | 30,23 | 30,83 | 30,14 | 30,83 | 2,39% | 186.219,00 |
| 29.01.2025 | 29,62 | 30,16 | 29,50 | 30,11 | 2,28% | 311.853,00 |
| 28.01.2025 | 28,82 | 29,53 | 28,81 | 29,44 | 3,70% | 202.041,00 |
| 27.01.2025 | 28,50 | 28,54 | 27,60 | 28,39 | -2,47% | 105.325,00 |
| 24.01.2025 | 29,32 | 29,35 | 29,00 | 29,11 | -0,58% | 91.079,00 |
| 23.01.2025 | 29,52 | 29,64 | 29,17 | 29,28 | -0,78% | 71.363,00 |
| 22.01.2025 | 28,53 | 29,61 | 28,53 | 29,51 | 4,09% | 112.681,00 |
| 21.01.2025 | 28,02 | 28,37 | 28,02 | 28,35 | 1,00% | 55.777,00 |
| 20.01.2025 | 27,97 | 28,17 | 27,93 | 28,07 | 0,25% | 71.040,00 |
| 17.01.2025 | 27,88 | 28,07 | 27,77 | 28,00 | 1,16% | 67.878,00 |
| 16.01.2025 | 27,41 | 27,68 | 27,29 | 27,68 | 2,14% | 63.229,00 |
| 15.01.2025 | 26,88 | 27,20 | 26,60 | 27,10 | 1,76% | 70.766,00 |
| 14.01.2025 | 26,59 | 26,87 | 26,50 | 26,63 | 0,26% | 93.192,00 |
| 13.01.2025 | 26,80 | 26,80 | 26,26 | 26,56 | -1,56% | 60.944,00 |
| 10.01.2025 | 27,17 | 27,33 | 26,84 | 26,98 | -1,14% | 67.434,00 |
| 09.01.2025 | 26,97 | 27,30 | 26,88 | 27,29 | 1,30% | 63.195,00 |
| 08.01.2025 | 27,48 | 27,48 | 26,88 | 26,94 | -1,86% | 92.540,00 |
| 07.01.2025 | 27,08 | 27,45 | 26,92 | 27,45 | 1,59% | 59.222,00 |
| 06.01.2025 | 26,80 | 27,19 | 26,79 | 27,02 | 0,82% | 57.243,00 |
| 03.01.2025 | 26,94 | 26,95 | 26,74 | 26,80 | -0,81% | 36.600,00 |
| 02.01.2025 | 26,87 | 27,15 | 26,87 | 27,02 | 0,19% | 51.243,00 |
| 31.12.2024 | 26,78 | 27,01 | 26,77 | 26,97 | 0,22% | 3.888,00 |
| 30.12.2024 | 26,86 | 26,97 | 26,68 | 26,91 | -0,48% | 31.793,00 |
| 27.12.2024 | 27,35 | 27,35 | 27,02 | 27,04 | -0,92% | 24.784,00 |
| 24.12.2024 | 27,33 | 27,39 | 27,17 | 27,29 | 0,33% | 9.659,00 |
| 23.12.2024 | 27,12 | 27,32 | 26,91 | 27,20 | 0,11% | 56.498,00 |
| 20.12.2024 | 27,14 | 27,35 | 26,91 | 27,17 | -0,62% | 88.492,00 |
| 19.12.2024 | 27,66 | 27,87 | 27,23 | 27,34 | -2,67% | 137.615,00 |
| 18.12.2024 | 28,00 | 28,09 | 27,74 | 28,09 | 0,93% | 88.963,00 |
| 17.12.2024 | 27,60 | 28,03 | 27,57 | 27,83 | 0,43% | 191.397,00 |
| 16.12.2024 | 27,26 | 27,72 | 27,22 | 27,71 | 1,43% | 64.558,00 |
| 13.12.2024 | 27,56 | 27,70 | 27,25 | 27,32 | -0,87% | 51.182,00 |
| 12.12.2024 | 27,99 | 28,02 | 27,48 | 27,56 | -1,36% | 72.140,00 |
| 11.12.2024 | 27,65 | 28,08 | 27,45 | 27,94 | 0,61% | 76.131,00 |
| 10.12.2024 | 27,81 | 27,92 | 27,69 | 27,77 | -0,39% | 145.828,00 |
| 09.12.2024 | 27,71 | 28,15 | 27,64 | 27,88 | 0,40% | 111.015,00 |
| 06.12.2024 | 27,40 | 27,79 | 27,29 | 27,77 | 1,31% | 76.592,00 |
| 05.12.2024 | 27,58 | 27,59 | 27,36 | 27,41 | -0,33% | 69.110,00 |
| 04.12.2024 | 27,45 | 27,58 | 27,22 | 27,50 | 0,84% | 107.481,00 |
| 03.12.2024 | 27,41 | 27,54 | 27,20 | 27,27 | -0,33% | 97.543,00 |
| 02.12.2024 | 27,09 | 27,45 | 26,90 | 27,36 | 1,00% | 72.322,00 |
| 29.11.2024 | 26,77 | 27,11 | 26,77 | 27,09 | 1,35% | 80.579,00 |
| 28.11.2024 | 27,13 | 27,13 | 26,64 | 26,73 | -0,78% | 28.107,00 |
| 27.11.2024 | 27,15 | 27,22 | 26,90 | 26,94 | -0,41% | 115.408,00 |
| 26.11.2024 | 27,47 | 27,57 | 27,00 | 27,05 | -2,33% | 92.868,00 |
| 25.11.2024 | 26,92 | 27,70 | 26,83 | 27,70 | 2,63% | 161.766,00 |
| 22.11.2024 | 26,60 | 27,24 | 26,54 | 26,99 | 0,71% | 163.458,00 |
| 21.11.2024 | 25,16 | 27,72 | 25,16 | 26,80 | 7,05% | 183.679,00 |
| 20.11.2024 | 25,24 | 25,32 | 24,87 | 25,03 | -0,40% | 67.398,00 |
| 19.11.2024 | 25,38 | 25,49 | 24,81 | 25,13 | -0,79% | 57.059,00 |
| 18.11.2024 | 24,98 | 25,33 | 24,93 | 25,33 | 1,04% | 51.741,00 |
| 15.11.2024 | 25,46 | 25,67 | 24,99 | 25,07 | -2,03% | 65.254,00 |
| 14.11.2024 | 25,36 | 25,70 | 25,32 | 25,59 | 1,33% | 82.025,00 |
| 13.11.2024 | 25,23 | 25,35 | 25,05 | 25,26 | -0,22% | 49.069,00 |
| 12.11.2024 | 25,52 | 25,60 | 25,31 | 25,31 | -1,71% | 57.727,00 |
| 11.11.2024 | 25,53 | 25,80 | 25,53 | 25,75 | 1,34% | 44.778,00 |
| 08.11.2024 | 25,81 | 25,99 | 25,38 | 25,41 | -1,51% | 72.530,00 |
| 07.11.2024 | 25,80 | 26,17 | 25,70 | 25,80 | -0,15% | 73.750,00 |
| 06.11.2024 | 25,71 | 26,52 | 25,68 | 25,84 | 2,62% | 125.703,00 |
| 05.11.2024 | 24,86 | 25,18 | 24,78 | 25,18 | 0,92% | 59.342,00 |
| 04.11.2024 | 24,88 | 25,22 | 24,82 | 24,95 | 0,20% | 86.629,00 |
| 01.11.2024 | 24,68 | 25,01 | 24,49 | 24,90 | 0,61% | 83.375,00 |
| 31.10.2024 | 25,15 | 25,15 | 24,35 | 24,75 | -2,33% | 186.184,00 |
| 30.10.2024 | 24,96 | 25,42 | 24,95 | 25,34 | 0,84% | 196.575,00 |
| 29.10.2024 | 25,17 | 25,27 | 25,02 | 25,13 | -0,44% | 161.122,00 |
| 28.10.2024 | 24,75 | 25,35 | 24,75 | 25,24 | 2,31% | 91.287,00 |
| 25.10.2024 | 24,64 | 24,81 | 24,55 | 24,67 | 0,04% | 39.953,00 |
| 24.10.2024 | 24,76 | 24,82 | 24,64 | 24,66 | -0,08% | 67.694,00 |
| 23.10.2024 | 24,67 | 24,85 | 24,47 | 24,68 | -0,56% | 115.544,00 |
| 22.10.2024 | 24,94 | 24,98 | 24,70 | 24,82 | -0,72% | 85.100,00 |
| 21.10.2024 | 24,92 | 25,05 | 24,77 | 25,00 | 0,24% | 92.904,00 |
| 18.10.2024 | 24,87 | 25,09 | 24,83 | 24,94 | -0,04% | 43.349,00 |
| 17.10.2024 | 24,78 | 25,00 | 24,50 | 24,95 | 0,32% | 93.662,00 |
| 16.10.2024 | 24,85 | 25,02 | 24,68 | 24,87 | -0,91% | 93.394,00 |
| 15.10.2024 | 25,43 | 25,64 | 25,04 | 25,10 | -0,14% | 71.890,00 |
| 14.10.2024 | 25,05 | 25,22 | 24,95 | 25,14 | 0,76% | 84.850,00 |
| 11.10.2024 | 24,86 | 25,01 | 24,82 | 24,95 | 0,54% | 71.683,00 |
| 10.10.2024 | 25,09 | 25,11 | 24,76 | 24,81 | -1,00% | 68.527,00 |
| 09.10.2024 | 25,12 | 25,25 | 25,00 | 25,06 | 0,24% | 78.395,00 |