HALMA PLC
[WKN: 865047 | ISIN: GB0004052071]
Aktienkurse
£25,317 1,47%
Echtzeit-Aktienkurs HALMA PLC
Bid: Ask:

Aktienkurse zur HALMA PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 25,07 25,34 24,97 25,32 1,48% -
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
04.07.2024 27,26 27,33 26,80 26,90 -0,99% 91.631,00
03.07.2024 27,04 27,21 26,88 27,17 1,30% 74.454,00
02.07.2024 26,98 27,08 26,75 26,82 -1,36% 85.862,00
01.07.2024 27,15 27,42 27,03 27,19 0,89% 139.235,00
28.06.2024 27,42 27,47 26,84 26,95 -0,96% 116.689,00
27.06.2024 26,85 27,34 26,78 27,21 1,53% 201.346,00
26.06.2024 27,07 27,12 26,77 26,80 -0,22% 77.248,00
25.06.2024 26,97 27,04 26,56 26,86 -0,59% 100.653,00
24.06.2024 26,60 27,02 26,55 27,02 1,73% 70.097,00
21.06.2024 26,85 26,89 26,37 26,56 -0,26% 75.564,00
20.06.2024 26,52 26,64 26,33 26,63 1,51% 71.839,00
19.06.2024 26,44 26,47 26,12 26,24 -1,07% 86.671,00