£27,435
9,61%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 25,15 | 27,72 | 25,15 | 27,44 | 9,64% | - |
| 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 |
| 08.10.2024 | 25,02 | 25,08 | 24,77 | 25,00 | -0,44% | 130.664,00 |
| 07.10.2024 | 25,59 | 25,64 | 25,11 | 25,11 | -1,45% | 74.851,00 |
| 04.10.2024 | 25,71 | 25,76 | 25,30 | 25,48 | -1,03% | 58.340,00 |
| 03.10.2024 | 26,06 | 26,08 | 25,65 | 25,75 | -1,06% | 45.634,00 |
| 02.10.2024 | 26,07 | 26,10 | 25,77 | 26,02 | -0,34% | 49.154,00 |
| 01.10.2024 | 26,15 | 26,59 | 25,95 | 26,11 | 0,12% | 110.295,00 |
| 30.09.2024 | 26,38 | 26,51 | 26,01 | 26,08 | -1,44% | 63.033,00 |
| 27.09.2024 | 25,90 | 26,55 | 25,83 | 26,46 | 2,08% | 44.702,00 |
| 26.09.2024 | 26,27 | 26,75 | 25,88 | 25,92 | -0,15% | 120.379,00 |
| 25.09.2024 | 25,48 | 26,07 | 25,48 | 25,96 | 1,29% | 51.505,00 |
| 24.09.2024 | 25,89 | 25,91 | 25,38 | 25,63 | -0,37% | 92.026,00 |
| 23.09.2024 | 26,09 | 26,09 | 25,63 | 25,73 | -1,40% | 44.929,00 |
| 20.09.2024 | 26,38 | 26,62 | 26,00 | 26,09 | -1,81% | 54.690,00 |
| 19.09.2024 | 26,08 | 26,61 | 26,01 | 26,57 | 2,59% | 72.653,00 |
| 18.09.2024 | 26,30 | 26,30 | 25,62 | 25,90 | -2,56% | 47.174,00 |
| 17.09.2024 | 26,08 | 26,58 | 26,03 | 26,58 | 2,23% | 150.238,00 |
| 16.09.2024 | 25,61 | 26,03 | 25,52 | 26,00 | 0,81% | 100.080,00 |
| 13.09.2024 | 25,47 | 25,88 | 25,47 | 25,79 | 1,34% | 54.567,00 |
| 12.09.2024 | 25,51 | 25,80 | 25,42 | 25,45 | 1,15% | 36.037,00 |
| 11.09.2024 | 25,17 | 25,40 | 25,06 | 25,16 | -0,20% | 46.123,00 |
| 10.09.2024 | 25,23 | 25,40 | 25,10 | 25,21 | -0,47% | 60.657,00 |
| 09.09.2024 | 25,06 | 25,33 | 25,01 | 25,33 | 1,81% | 37.684,00 |
| 06.09.2024 | 24,93 | 25,18 | 24,76 | 24,88 | 0,00% | 35.283,00 |
| 05.09.2024 | 25,35 | 25,44 | 24,65 | 24,88 | -2,20% | 45.360,00 |
| 04.09.2024 | 25,25 | 25,53 | 25,12 | 25,44 | -0,66% | 75.664,00 |
| 03.09.2024 | 25,77 | 25,88 | 25,59 | 25,61 | -0,41% | 53.621,00 |
| 02.09.2024 | 25,97 | 26,02 | 25,56 | 25,72 | -1,74% | 45.993,00 |
| 30.08.2024 | 26,07 | 26,25 | 25,92 | 26,17 | 0,54% | 84.793,00 |
| 29.08.2024 | 25,56 | 26,03 | 25,50 | 26,03 | 1,84% | 66.287,00 |
| 28.08.2024 | 25,55 | 25,78 | 25,44 | 25,56 | 0,39% | 48.501,00 |
| 27.08.2024 | 25,67 | 25,71 | 25,36 | 25,46 | -1,79% | 59.023,00 |
| 26.08.2024 | 25,95 | 26,10 | 25,74 | 25,93 | 0,50% | - |
| 23.08.2024 | 25,77 | 25,86 | 25,62 | 25,80 | 0,64% | 50.500,00 |
| 22.08.2024 | 25,76 | 25,79 | 25,62 | 25,63 | -0,19% | 43.136,00 |
| 21.08.2024 | 25,60 | 25,90 | 25,54 | 25,68 | 0,71% | 54.299,00 |
| 20.08.2024 | 25,80 | 25,87 | 25,44 | 25,50 | -0,20% | 26.995,00 |
| 19.08.2024 | 25,39 | 25,62 | 25,23 | 25,55 | 0,49% | 13.482,00 |
| 16.08.2024 | 25,53 | 25,64 | 25,30 | 25,43 | -0,78% | 27.339,00 |
| 15.08.2024 | 25,28 | 25,76 | 25,07 | 25,63 | 1,61% | 26.185,00 |
| 14.08.2024 | 25,39 | 25,48 | 25,22 | 25,22 | -0,32% | 17.323,00 |
| 13.08.2024 | 25,29 | 25,38 | 25,00 | 25,30 | 0,60% | 29.814,00 |
| 12.08.2024 | 25,42 | 25,42 | 25,01 | 25,15 | -0,12% | 79.391,00 |
| 09.08.2024 | 24,99 | 25,35 | 24,99 | 25,18 | 0,68% | 33.868,00 |
| 08.08.2024 | 24,88 | 25,03 | 24,54 | 25,01 | -0,48% | 39.754,00 |
| 07.08.2024 | 24,80 | 25,18 | 24,77 | 25,13 | 2,20% | 60.562,00 |
| 06.08.2024 | 24,93 | 24,93 | 24,33 | 24,59 | -0,59% | 33.784,00 |
| 05.08.2024 | 24,51 | 24,85 | 24,32 | 24,74 | -1,41% | 67.708,00 |
| 02.08.2024 | 25,63 | 25,84 | 25,00 | 25,09 | -3,65% | 73.417,00 |
| 01.08.2024 | 26,61 | 26,62 | 25,88 | 26,04 | -2,18% | 40.927,00 |
| 31.07.2024 | 26,31 | 26,62 | 26,14 | 26,62 | 2,94% | 133.004,00 |
| 30.07.2024 | 25,55 | 25,95 | 25,46 | 25,86 | 1,33% | 56.953,00 |
| 29.07.2024 | 25,72 | 25,85 | 25,48 | 25,52 | -0,35% | 47.876,00 |
| 26.07.2024 | 25,21 | 25,61 | 25,12 | 25,61 | 1,31% | 53.701,00 |
| 25.07.2024 | 25,29 | 25,43 | 24,92 | 25,28 | -1,44% | 48.823,00 |
| 24.07.2024 | 25,82 | 25,99 | 25,60 | 25,65 | -1,69% | 72.326,00 |
| 23.07.2024 | 26,15 | 26,33 | 26,04 | 26,09 | -0,08% | 68.143,00 |
| 22.07.2024 | 26,05 | 26,27 | 25,92 | 26,11 | 0,73% | 77.541,00 |
| 19.07.2024 | 26,05 | 26,06 | 25,70 | 25,92 | -0,80% | 45.296,00 |
| 18.07.2024 | 26,36 | 26,58 | 26,12 | 26,13 | -0,46% | 43.113,00 |
| 17.07.2024 | 26,90 | 26,94 | 26,20 | 26,25 | -1,87% | 68.390,00 |
| 16.07.2024 | 26,55 | 26,82 | 26,47 | 26,75 | 0,38% | 95.089,00 |
| 15.07.2024 | 26,54 | 26,94 | 26,41 | 26,65 | -0,49% | 58.174,00 |
| 12.07.2024 | 26,67 | 26,82 | 26,54 | 26,78 | 0,41% | 123.742,00 |
| 11.07.2024 | 26,44 | 26,82 | 26,22 | 26,67 | 0,55% | 151.525,00 |
| 10.07.2024 | 26,87 | 26,87 | 26,42 | 26,53 | -0,66% | 45.857,00 |
| 09.07.2024 | 26,48 | 26,83 | 26,37 | 26,70 | 1,06% | 78.008,00 |
| 08.07.2024 | 26,79 | 26,83 | 26,42 | 26,42 | -1,38% | 95.584,00 |
| 05.07.2024 | 27,10 | 27,20 | 26,73 | 26,79 | -0,41% | 65.870,00 |