£34,960
1,33%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 34,78 | 35,21 | 34,78 | 35,00 | 1,45% | - |
| 01.10.2025 | 34,49 | 34,65 | 34,25 | 34,50 | 0,00% | 265.194,00 |
| 30.09.2025 | 34,01 | 34,50 | 33,82 | 34,50 | 1,86% | 123.517,00 |
| 29.09.2025 | 33,55 | 34,38 | 33,48 | 33,87 | 0,86% | 159.620,00 |
| 26.09.2025 | 33,82 | 33,97 | 33,40 | 33,58 | -0,42% | 133.486,00 |
| 25.09.2025 | 33,46 | 34,45 | 33,40 | 33,72 | 1,02% | 274.137,00 |
| 24.09.2025 | 33,69 | 33,85 | 33,38 | 33,38 | -1,42% | 95.568,00 |
| 23.09.2025 | 33,90 | 34,16 | 33,84 | 33,86 | 0,24% | 121.938,00 |
| 22.09.2025 | 33,78 | 33,98 | 33,68 | 33,78 | 0,21% | 121.555,00 |
| 19.09.2025 | 34,01 | 34,01 | 33,52 | 33,71 | -0,33% | 168.063,00 |
| 18.09.2025 | 32,86 | 33,86 | 32,82 | 33,82 | 3,36% | 163.879,00 |
| 17.09.2025 | 32,87 | 32,98 | 32,52 | 32,72 | -0,43% | 84.673,00 |
| 16.09.2025 | 33,39 | 33,44 | 32,82 | 32,86 | -1,26% | 152.051,00 |
| 15.09.2025 | 32,94 | 33,45 | 32,93 | 33,28 | 0,54% | 131.581,00 |
| 12.09.2025 | 33,28 | 33,46 | 33,06 | 33,10 | -1,11% | 105.523,00 |
| 11.09.2025 | 33,18 | 33,75 | 33,16 | 33,47 | 0,79% | - |
| 10.09.2025 | 32,70 | 33,28 | 32,70 | 33,21 | 1,24% | - |
| 09.09.2025 | 32,83 | 33,06 | 32,68 | 32,80 | -0,89% | - |
| 08.09.2025 | 32,79 | 33,11 | 32,76 | 33,10 | 2,02% | - |
| 05.09.2025 | 32,30 | 32,66 | 32,24 | 32,44 | 0,81% | 192.960,00 |
| 04.09.2025 | 32,31 | 32,31 | 31,96 | 32,18 | -0,31% | 83.231,00 |
| 03.09.2025 | 32,34 | 32,40 | 32,05 | 32,28 | 0,31% | 132.256,00 |
| 02.09.2025 | 32,65 | 32,70 | 32,18 | 32,18 | -1,59% | 135.876,00 |
| 01.09.2025 | 33,00 | 33,00 | 32,66 | 32,70 | -0,94% | 52.459,00 |
| 29.08.2025 | 33,00 | 33,14 | 32,86 | 33,01 | 0,03% | 122.428,00 |
| 28.08.2025 | 32,78 | 33,07 | 32,73 | 33,00 | 0,92% | 65.631,00 |
| 27.08.2025 | 33,01 | 33,03 | 32,49 | 32,70 | -1,27% | 47.476,00 |
| 26.08.2025 | 32,54 | 33,12 | 32,53 | 33,12 | 1,81% | 104.605,00 |
| 25.08.2025 | 32,74 | 32,81 | 32,38 | 32,53 | -0,36% | - |
| 22.08.2025 | 32,38 | 32,70 | 32,32 | 32,65 | 0,59% | 52.788,00 |
| 21.08.2025 | 32,49 | 32,62 | 32,44 | 32,46 | -0,61% | 66.721,00 |
| 20.08.2025 | 32,40 | 32,90 | 32,36 | 32,66 | 0,37% | 110.321,00 |
| 19.08.2025 | 32,46 | 32,57 | 32,36 | 32,54 | 0,56% | 70.497,00 |
| 18.08.2025 | 32,32 | 32,36 | 32,13 | 32,36 | 0,68% | 50.320,00 |
| 15.08.2025 | 32,47 | 32,58 | 31,97 | 32,14 | -0,56% | 158.910,00 |
| 14.08.2025 | 32,78 | 32,89 | 32,17 | 32,32 | -1,64% | 173.240,00 |
| 13.08.2025 | 32,96 | 33,08 | 32,79 | 32,86 | 0,31% | 64.719,00 |
| 12.08.2025 | 32,66 | 32,78 | 32,52 | 32,76 | 0,55% | 81.096,00 |
| 11.08.2025 | 32,94 | 32,94 | 32,51 | 32,58 | -0,55% | 69.459,00 |
| 08.08.2025 | 33,06 | 33,10 | 32,66 | 32,76 | -1,21% | 93.293,00 |
| 07.08.2025 | 32,59 | 33,45 | 32,59 | 33,16 | 2,60% | 450.873,00 |
| 06.08.2025 | 32,82 | 32,88 | 32,12 | 32,32 | -1,01% | 104.499,00 |
| 05.08.2025 | 32,65 | 32,82 | 32,58 | 32,65 | 0,34% | 119.851,00 |
| 04.08.2025 | 32,20 | 32,54 | 32,16 | 32,54 | 1,15% | 107.226,00 |
| 01.08.2025 | 32,24 | 32,34 | 31,92 | 32,17 | -1,08% | 112.967,00 |
| 31.07.2025 | 32,51 | 32,99 | 32,51 | 32,52 | 0,43% | 151.713,00 |
| 30.07.2025 | 32,22 | 32,52 | 32,14 | 32,38 | 0,37% | 72.433,00 |
| 29.07.2025 | 32,24 | 32,47 | 32,10 | 32,26 | 0,19% | 52.737,00 |
| 28.07.2025 | 32,44 | 32,56 | 32,10 | 32,20 | -0,80% | 48.685,00 |
| 25.07.2025 | 32,46 | 32,50 | 32,20 | 32,46 | -0,31% | 100.392,00 |
| 24.07.2025 | 32,40 | 32,70 | 32,28 | 32,56 | 0,56% | 103.861,00 |
| 23.07.2025 | 32,17 | 32,58 | 32,16 | 32,38 | 0,94% | 137.694,00 |
| 22.07.2025 | 32,28 | 32,31 | 32,02 | 32,08 | -0,87% | 104.505,00 |
| 21.07.2025 | 32,47 | 32,56 | 32,26 | 32,36 | -0,37% | 50.701,00 |
| 18.07.2025 | 32,54 | 32,58 | 32,35 | 32,48 | -0,61% | 67.586,00 |
| 17.07.2025 | 32,13 | 32,79 | 32,13 | 32,68 | 2,57% | 130.051,00 |
| 16.07.2025 | 31,72 | 32,16 | 31,72 | 31,86 | -0,59% | 78.194,00 |
| 15.07.2025 | 32,23 | 32,31 | 32,00 | 32,05 | -0,28% | 59.325,00 |
| 14.07.2025 | 31,96 | 32,19 | 31,74 | 32,14 | -0,03% | 69.662,00 |
| 11.07.2025 | 32,30 | 32,36 | 32,07 | 32,15 | -0,71% | 118.323,00 |
| 10.07.2025 | 32,02 | 32,42 | 31,98 | 32,38 | 0,75% | 109.248,00 |
| 09.07.2025 | 31,92 | 32,21 | 31,74 | 32,14 | 0,63% | 94.081,00 |
| 08.07.2025 | 31,98 | 32,11 | 31,82 | 31,94 | -0,68% | 130.588,00 |
| 07.07.2025 | 31,86 | 32,16 | 31,80 | 32,16 | 0,78% | 101.088,00 |
| 04.07.2025 | 31,58 | 31,92 | 31,52 | 31,91 | 0,60% | 60.786,00 |
| 03.07.2025 | 31,78 | 31,84 | 31,48 | 31,72 | 0,32% | 146.702,00 |
| 02.07.2025 | 31,94 | 31,98 | 31,36 | 31,62 | -1,06% | 150.219,00 |
| 01.07.2025 | 32,22 | 32,22 | 31,88 | 31,96 | -0,12% | 82.276,00 |
| 30.06.2025 | 32,18 | 32,23 | 31,84 | 32,00 | -0,19% | 167.428,00 |
| 27.06.2025 | 32,44 | 32,44 | 31,82 | 32,06 | -1,11% | 119.842,00 |
| 26.06.2025 | 31,90 | 32,50 | 31,90 | 32,42 | 1,25% | 107.010,00 |
| 25.06.2025 | 31,72 | 32,15 | 31,72 | 32,02 | 1,27% | 151.442,00 |
| 24.06.2025 | 32,00 | 32,02 | 31,58 | 31,62 | 0,57% | 51.330,00 |
| 23.06.2025 | 31,08 | 31,54 | 30,95 | 31,44 | 1,75% | 66.145,00 |
| 20.06.2025 | 31,29 | 31,36 | 30,85 | 30,90 | -1,15% | 101.074,00 |
| 19.06.2025 | 31,08 | 31,53 | 31,08 | 31,26 | 0,13% | 56.311,00 |
| 18.06.2025 | 31,08 | 31,28 | 30,94 | 31,22 | -0,26% | 129.465,00 |
| 17.06.2025 | 31,34 | 31,48 | 30,92 | 31,30 | -0,82% | 126.091,00 |
| 16.06.2025 | 31,17 | 31,66 | 30,98 | 31,56 | 1,02% | 336.016,00 |
| 13.06.2025 | 30,90 | 31,50 | 30,84 | 31,24 | 0,58% | 302.736,00 |
| 12.06.2025 | 33,34 | 33,34 | 30,89 | 31,06 | 2,85% | 256.637,00 |
| 11.06.2025 | 30,08 | 30,22 | 30,00 | 30,20 | 0,60% | 77.235,00 |
| 10.06.2025 | 29,80 | 30,22 | 29,78 | 30,02 | -0,33% | 97.227,00 |
| 09.06.2025 | 29,86 | 30,26 | 29,77 | 30,12 | 1,21% | 159.367,00 |
| 06.06.2025 | 29,54 | 29,84 | 29,46 | 29,76 | 0,68% | 87.540,00 |
| 05.06.2025 | 29,35 | 29,68 | 29,35 | 29,56 | 0,48% | 83.576,00 |
| 04.06.2025 | 29,10 | 29,66 | 29,04 | 29,42 | 1,24% | 120.629,00 |
| 03.06.2025 | 29,29 | 29,34 | 28,90 | 29,06 | -0,21% | 105.285,00 |
| 02.06.2025 | 28,94 | 29,12 | 28,70 | 29,12 | 0,24% | 100.960,00 |
| 30.05.2025 | 29,06 | 29,47 | 28,98 | 29,05 | -0,17% | 97.056,00 |
| 29.05.2025 | 29,28 | 29,28 | 29,02 | 29,10 | 0,28% | 47.443,00 |
| 28.05.2025 | 29,12 | 29,36 | 28,90 | 29,02 | -0,55% | 76.546,00 |
| 27.05.2025 | 28,96 | 29,42 | 28,90 | 29,18 | 0,59% | 133.038,00 |
| 26.05.2025 | 29,17 | 29,21 | 28,96 | 29,01 | 1,54% | - |
| 23.05.2025 | 29,12 | 29,20 | 28,20 | 28,57 | -1,69% | 183.551,00 |
| 22.05.2025 | 29,54 | 29,64 | 29,06 | 29,06 | -1,89% | 76.830,00 |
| 21.05.2025 | 29,32 | 29,70 | 29,31 | 29,62 | 0,30% | 97.884,00 |
| 20.05.2025 | 29,72 | 29,73 | 29,41 | 29,53 | -0,10% | 154.235,00 |
| 19.05.2025 | 29,74 | 29,74 | 29,36 | 29,56 | -1,47% | 132.366,00 |
| 16.05.2025 | 30,06 | 30,20 | 29,86 | 30,00 | 0,07% | 54.293,00 |