£35,365
0,15%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 35,28 | 35,47 | 34,90 | 35,10 | -0,59% | 414.552,00 |
| 17.09.2026 | 34,78 | 35,55 | 34,78 | 35,31 | 2,20% | 115.367,00 |
| 16.09.2026 | 34,38 | 34,94 | 34,36 | 34,55 | 0,73% | 131.710,00 |
| 15.09.2026 | 34,20 | 34,63 | 33,74 | 34,30 | -0,52% | 157.096,00 |
| 14.09.2026 | 35,92 | 35,92 | 34,16 | 34,48 | -4,91% | 312.957,00 |
| 11.09.2026 | 36,14 | 36,56 | 36,01 | 36,26 | 0,92% | 137.075,00 |
| 10.09.2026 | 37,00 | 37,00 | 35,75 | 35,93 | -2,68% | 135.254,00 |
| 09.09.2026 | 37,25 | 37,42 | 36,38 | 36,92 | -1,18% | 149.522,00 |
| 08.09.2026 | 36,60 | 37,67 | 36,42 | 37,36 | 2,47% | 212.688,00 |
| 07.09.2026 | 35,98 | 36,72 | 35,98 | 36,46 | 0,86% | 111.042,00 |
| 04.09.2026 | 36,15 | 36,52 | 35,80 | 36,15 | 0,75% | 195.080,00 |
| 03.09.2026 | 35,64 | 36,30 | 35,49 | 35,88 | 0,84% | 144.546,00 |
| 02.09.2026 | 35,38 | 36,00 | 35,15 | 35,58 | 0,71% | 96.245,00 |
| 01.09.2026 | 35,26 | 35,88 | 35,17 | 35,33 | -2,35% | 188.933,00 |
| 31.08.2026 | 36,49 | 36,50 | 36,15 | 36,18 | -0,11% | - |
| 28.08.2026 | 36,67 | 36,82 | 36,18 | 36,22 | -1,25% | 237.052,00 |
| 27.08.2026 | 36,22 | 36,92 | 36,17 | 36,68 | 1,33% | 189.270,00 |
| 26.08.2026 | 36,02 | 36,62 | 35,84 | 36,20 | 1,57% | 169.672,00 |
| 25.08.2026 | 35,82 | 36,23 | 35,61 | 35,64 | 0,11% | 136.463,00 |
| 24.08.2026 | 35,06 | 35,86 | 35,00 | 35,60 | 0,88% | 176.020,00 |
| 21.08.2026 | 34,84 | 35,38 | 34,80 | 35,29 | 1,29% | 95.531,00 |
| 20.08.2026 | 34,81 | 34,94 | 34,18 | 34,84 | 0,29% | 229.429,00 |
| 19.08.2026 | 35,80 | 35,84 | 34,50 | 34,74 | -3,12% | 189.585,00 |
| 18.08.2026 | 36,81 | 36,86 | 35,70 | 35,86 | -3,08% | 174.841,00 |
| 17.08.2026 | 36,95 | 37,20 | 36,82 | 37,00 | 0,30% | 120.185,00 |
| 14.08.2026 | 37,44 | 37,44 | 36,78 | 36,89 | -1,15% | 99.251,00 |
| 13.08.2026 | 37,82 | 37,82 | 37,20 | 37,32 | -0,69% | 119.276,00 |
| 12.08.2026 | 37,41 | 38,25 | 37,30 | 37,58 | 0,51% | 215.955,00 |
| 11.08.2026 | 37,16 | 37,72 | 36,80 | 37,39 | 0,40% | 182.583,00 |
| 10.08.2026 | 37,97 | 38,24 | 37,20 | 37,24 | -2,00% | 171.704,00 |
| 07.08.2026 | 37,71 | 38,50 | 37,71 | 38,00 | 0,50% | 118.254,00 |
| 06.08.2026 | 37,88 | 38,03 | 37,30 | 37,81 | -0,03% | 135.558,00 |
| 05.08.2026 | 37,82 | 38,48 | 37,72 | 37,82 | 1,56% | 184.745,00 |
| 04.08.2026 | 35,68 | 37,62 | 35,67 | 37,24 | 4,93% | 459.860,00 |
| 03.08.2026 | 35,76 | 35,85 | 35,16 | 35,49 | 0,40% | 420.502,00 |
| 31.07.2026 | 35,65 | 36,62 | 35,30 | 35,35 | -0,42% | 277.003,00 |
| 30.07.2026 | 34,14 | 35,76 | 34,08 | 35,50 | 4,29% | 408.221,00 |
| 29.07.2026 | 35,32 | 35,39 | 33,96 | 34,04 | -3,41% | 246.216,00 |
| 28.07.2026 | 35,73 | 35,73 | 35,05 | 35,24 | -0,96% | 210.013,00 |
| 27.07.2026 | 36,48 | 36,56 | 35,28 | 35,58 | -1,82% | 344.245,00 |
| 24.07.2026 | 36,06 | 36,80 | 35,94 | 36,24 | -0,36% | 255.259,00 |
| 23.07.2026 | 36,47 | 36,72 | 36,04 | 36,37 | -0,22% | 265.037,00 |
| 22.07.2026 | 36,06 | 36,62 | 35,50 | 36,45 | 0,52% | 238.682,00 |
| 21.07.2026 | 35,92 | 36,44 | 35,91 | 36,26 | 1,26% | 301.551,00 |
| 20.07.2026 | 36,76 | 36,76 | 35,61 | 35,81 | -2,50% | 174.036,00 |
| 17.07.2026 | 36,76 | 36,81 | 36,18 | 36,73 | 0,16% | 340.261,00 |
| 16.07.2026 | 36,24 | 36,93 | 36,16 | 36,67 | 1,89% | 294.700,00 |
| 15.07.2026 | 36,13 | 36,39 | 35,66 | 35,99 | -0,17% | 212.955,00 |
| 14.07.2026 | 35,38 | 36,28 | 35,38 | 36,05 | 0,45% | 276.930,00 |
| 13.07.2026 | 36,01 | 36,19 | 35,60 | 35,89 | -1,83% | 231.245,00 |
| 10.07.2026 | 36,38 | 36,58 | 36,04 | 36,56 | 0,30% | 243.240,00 |
| 09.07.2026 | 36,12 | 37,12 | 35,84 | 36,45 | 0,00% | 667.789,00 |
| 08.07.2026 | 37,26 | 37,36 | 35,76 | 36,45 | -2,54% | 531.404,00 |
| 07.07.2026 | 39,20 | 39,24 | 37,30 | 37,40 | -4,54% | 391.754,00 |
| 06.07.2026 | 39,83 | 39,86 | 38,88 | 39,18 | -1,98% | 224.194,00 |
| 03.07.2026 | 40,00 | 40,20 | 39,85 | 39,97 | 0,68% | 109.927,00 |
| 02.07.2026 | 39,12 | 40,22 | 39,04 | 39,70 | 0,13% | 446.043,00 |
| 01.07.2026 | 39,63 | 39,95 | 38,66 | 39,65 | 0,28% | 272.158,00 |
| 30.06.2026 | 38,79 | 39,68 | 38,78 | 39,54 | 2,07% | 243.291,00 |
| 29.06.2026 | 39,09 | 39,42 | 38,62 | 38,74 | -0,67% | 411.692,00 |
| 26.06.2026 | 39,00 | 39,26 | 38,48 | 39,00 | -1,42% | 338.239,00 |
| 25.06.2026 | 39,30 | 39,96 | 39,10 | 39,56 | 1,33% | 301.314,00 |
| 24.06.2026 | 38,88 | 39,18 | 38,22 | 39,04 | 0,00% | 301.038,00 |
| 23.06.2026 | 39,02 | 39,30 | 38,39 | 39,04 | -1,79% | 455.575,00 |
| 22.06.2026 | 39,48 | 39,91 | 39,24 | 39,75 | 1,20% | 218.483,00 |
| 19.06.2026 | 39,60 | 40,06 | 39,08 | 39,28 | -0,30% | 238.267,00 |
| 18.06.2026 | 38,69 | 39,69 | 38,58 | 39,40 | 1,05% | 271.399,00 |
| 17.06.2026 | 40,28 | 40,30 | 38,74 | 38,99 | -3,68% | 226.927,00 |
| 16.06.2026 | 40,44 | 40,95 | 39,99 | 40,48 | 0,70% | 298.796,00 |
| 15.06.2026 | 40,08 | 41,34 | 39,99 | 40,20 | 2,45% | 349.046,00 |
| 12.06.2026 | 40,71 | 40,93 | 38,98 | 39,24 | 0,46% | 642.882,00 |
| 11.06.2026 | 42,83 | 42,83 | 38,08 | 39,06 | -15,40% | 994.933,00 |
| 10.06.2026 | 46,37 | 46,78 | 45,50 | 46,17 | -0,19% | 209.138,00 |
| 09.06.2026 | 47,02 | 47,88 | 46,26 | 46,26 | -1,87% | 167.756,00 |
| 08.06.2026 | 45,77 | 47,26 | 45,58 | 47,14 | 0,66% | 297.842,00 |
| 05.06.2026 | 48,58 | 48,58 | 46,64 | 46,83 | -3,92% | 202.307,00 |
| 04.06.2026 | 48,41 | 48,79 | 47,88 | 48,74 | -0,04% | 145.475,00 |
| 03.06.2026 | 47,70 | 48,98 | 47,70 | 48,76 | 1,84% | 218.827,00 |
| 02.06.2026 | 47,86 | 48,14 | 47,55 | 47,88 | 1,18% | 244.183,00 |
| 01.06.2026 | 47,63 | 47,99 | 46,94 | 47,32 | 0,38% | 206.355,00 |
| 29.05.2026 | 46,40 | 47,58 | 46,40 | 47,14 | 2,08% | 306.024,00 |
| 28.05.2026 | 46,34 | 46,46 | 45,40 | 46,18 | -0,47% | 226.834,00 |
| 27.05.2026 | 46,35 | 47,15 | 45,86 | 46,40 | 0,56% | 229.502,00 |
| 26.05.2026 | 46,45 | 46,52 | 45,98 | 46,14 | -1,81% | 174.878,00 |
| 25.05.2026 | 46,55 | 47,02 | 46,43 | 46,99 | 2,80% | - |
| 22.05.2026 | 45,40 | 45,83 | 45,30 | 45,71 | 1,89% | 158.329,00 |
| 21.05.2026 | 44,84 | 44,97 | 44,30 | 44,86 | 0,36% | 143.369,00 |
| 20.05.2026 | 43,57 | 45,04 | 43,55 | 44,70 | 1,18% | 499.232,00 |
| 19.05.2026 | 44,71 | 45,38 | 44,00 | 44,18 | -1,43% | 206.052,00 |
| 18.05.2026 | 44,50 | 45,86 | 44,02 | 44,82 | -0,36% | 192.440,00 |
| 15.05.2026 | 46,26 | 46,26 | 44,71 | 44,98 | -4,46% | 139.225,00 |
| 14.05.2026 | 45,66 | 47,14 | 45,66 | 47,08 | 3,09% | 149.728,00 |
| 13.05.2026 | 45,27 | 45,68 | 45,24 | 45,67 | 1,22% | 87.946,00 |
| 12.05.2026 | 45,40 | 45,81 | 44,98 | 45,12 | -2,08% | 137.327,00 |
| 11.05.2026 | 45,64 | 46,11 | 45,52 | 46,08 | 1,61% | 124.658,00 |
| 08.05.2026 | 45,38 | 45,84 | 45,25 | 45,35 | -0,74% | 133.869,00 |
| 07.05.2026 | 46,81 | 47,06 | 45,65 | 45,69 | -1,95% | 245.553,00 |
| 06.05.2026 | 45,73 | 46,65 | 45,16 | 46,60 | 3,19% | 158.170,00 |
| 05.05.2026 | 45,18 | 45,52 | 44,54 | 45,16 | 1,85% | 316.310,00 |
| 04.05.2026 | 45,32 | 45,32 | 44,26 | 44,34 | -1,72% | - |