£29,799
0,81%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 29,64 | 30,00 | 29,56 | 29,98 | 1,01% | 57.511,00 |
| 14.05.2025 | 29,90 | 29,91 | 29,61 | 29,68 | -0,44% | 84.692,00 |
| 13.05.2025 | 29,28 | 29,83 | 29,24 | 29,81 | 1,91% | 63.241,00 |
| 12.05.2025 | 29,11 | 29,46 | 29,08 | 29,25 | 1,25% | 75.743,00 |
| 09.05.2025 | 28,70 | 28,96 | 28,62 | 28,89 | 0,45% | 62.995,00 |
| 08.05.2025 | 28,66 | 29,12 | 28,66 | 28,76 | 1,63% | 74.971,00 |
| 07.05.2025 | 28,28 | 28,41 | 28,04 | 28,30 | -0,42% | 108.987,00 |
| 06.05.2025 | 28,51 | 28,54 | 27,97 | 28,42 | -1,40% | 97.941,00 |
| 05.05.2025 | 28,44 | 28,82 | 28,31 | 28,82 | 1,10% | - |
| 02.05.2025 | 27,86 | 28,58 | 27,72 | 28,51 | 2,37% | 59.091,00 |
| 01.05.2025 | 27,48 | 27,88 | 27,48 | 27,85 | 1,05% | 43.651,00 |
| 30.04.2025 | 27,47 | 27,66 | 27,32 | 27,56 | 0,40% | 113.970,00 |
| 29.04.2025 | 27,32 | 27,45 | 27,20 | 27,45 | 0,62% | 142.854,00 |
| 28.04.2025 | 27,36 | 27,50 | 27,22 | 27,28 | 0,15% | 87.654,00 |
| 25.04.2025 | 27,19 | 27,36 | 27,06 | 27,24 | 0,89% | 42.705,00 |
| 24.04.2025 | 26,93 | 27,00 | 26,57 | 27,00 | 0,22% | 99.074,00 |
| 23.04.2025 | 27,08 | 27,32 | 26,91 | 26,94 | 1,43% | 177.198,00 |
| 22.04.2025 | 26,32 | 26,58 | 26,14 | 26,56 | -0,23% | 133.657,00 |
| 17.04.2025 | 26,62 | 26,66 | 26,10 | 26,62 | -0,56% | 86.073,00 |
| 16.04.2025 | 26,50 | 26,80 | 26,30 | 26,77 | 0,11% | 150.981,00 |
| 15.04.2025 | 26,02 | 26,96 | 25,88 | 26,74 | 2,85% | 157.543,00 |
| 14.04.2025 | 25,84 | 26,07 | 25,53 | 26,00 | 2,52% | 142.074,00 |
| 11.04.2025 | 25,50 | 25,55 | 24,86 | 25,36 | 0,40% | 150.720,00 |
| 10.04.2025 | 25,22 | 25,51 | 25,00 | 25,26 | 6,05% | 203.978,00 |
| 09.04.2025 | 23,55 | 24,22 | 23,43 | 23,82 | -3,01% | 109.151,00 |
| 08.04.2025 | 23,52 | 24,56 | 23,52 | 24,56 | 4,07% | 194.123,00 |
| 07.04.2025 | 23,92 | 25,00 | 23,16 | 23,60 | -6,27% | 176.936,00 |
| 04.04.2025 | 25,56 | 25,98 | 24,78 | 25,18 | -1,72% | 306.336,00 |
| 03.04.2025 | 25,87 | 25,92 | 25,44 | 25,62 | -3,21% | 132.530,00 |
| 02.04.2025 | 26,26 | 26,48 | 25,92 | 26,47 | 0,57% | 92.370,00 |
| 01.04.2025 | 25,98 | 26,48 | 25,90 | 26,32 | 1,98% | 88.008,00 |
| 31.03.2025 | 26,05 | 26,06 | 25,74 | 25,81 | -1,56% | 112.084,00 |
| 28.03.2025 | 26,20 | 26,35 | 26,08 | 26,22 | -0,30% | 101.479,00 |
| 27.03.2025 | 26,13 | 26,32 | 26,05 | 26,30 | -0,08% | 109.017,00 |
| 26.03.2025 | 26,66 | 26,68 | 26,24 | 26,32 | -0,90% | 86.649,00 |
| 25.03.2025 | 26,36 | 26,60 | 26,07 | 26,56 | 0,72% | 106.125,00 |
| 24.03.2025 | 26,44 | 26,61 | 26,24 | 26,37 | -0,19% | 222.323,00 |
| 21.03.2025 | 26,46 | 26,51 | 26,22 | 26,42 | -1,16% | 173.802,00 |
| 20.03.2025 | 26,74 | 26,86 | 26,56 | 26,73 | 0,15% | 97.035,00 |
| 19.03.2025 | 26,41 | 26,70 | 26,29 | 26,69 | 1,18% | 120.419,00 |
| 18.03.2025 | 27,03 | 27,05 | 26,35 | 26,38 | -1,93% | 115.342,00 |
| 17.03.2025 | 27,05 | 27,09 | 26,69 | 26,90 | -1,25% | 106.814,00 |
| 14.03.2025 | 26,72 | 27,26 | 26,72 | 27,24 | 1,95% | 76.110,00 |
| 13.03.2025 | 26,45 | 27,63 | 26,35 | 26,72 | 1,21% | 123.371,00 |
| 12.03.2025 | 25,98 | 26,40 | 25,93 | 26,40 | 2,17% | 211.521,00 |
| 11.03.2025 | 26,77 | 26,77 | 25,84 | 25,84 | -3,55% | 148.102,00 |
| 10.03.2025 | 27,34 | 27,35 | 26,64 | 26,79 | -1,16% | 137.656,00 |
| 07.03.2025 | 26,90 | 27,21 | 26,67 | 27,11 | -0,39% | 118.945,00 |
| 06.03.2025 | 28,15 | 28,23 | 27,13 | 27,21 | -2,61% | 138.348,00 |
| 05.03.2025 | 28,07 | 28,45 | 27,94 | 27,94 | 0,87% | 148.946,00 |
| 04.03.2025 | 27,79 | 27,93 | 27,40 | 27,70 | -0,89% | 189.115,00 |
| 03.03.2025 | 28,01 | 28,30 | 27,93 | 27,95 | 0,18% | 153.016,00 |
| 28.02.2025 | 27,60 | 28,00 | 27,55 | 27,90 | 0,47% | 198.068,00 |
| 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 |