£32,438
-0,37%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 32,46 | 32,50 | 32,20 | 32,38 | -0,55% | 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 |
| 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 |