£45,410
3,72%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 43,86 | 45,80 | 43,86 | 45,51 | 3,95% | 284.100,00 |
| 16.04.2026 | 42,16 | 44,08 | 42,16 | 43,78 | 4,49% | 203.080,00 |
| 15.04.2026 | 42,54 | 42,66 | 41,83 | 41,90 | -1,25% | 142.486,00 |
| 14.04.2026 | 41,49 | 42,62 | 41,49 | 42,43 | 2,46% | 152.400,00 |
| 13.04.2026 | 41,26 | 42,23 | 41,10 | 41,41 | -0,38% | 340.129,00 |
| 10.04.2026 | 40,91 | 41,63 | 40,81 | 41,57 | 2,16% | 210.781,00 |
| 09.04.2026 | 40,32 | 40,98 | 40,28 | 40,69 | 0,63% | 221.572,00 |
| 08.04.2026 | 39,89 | 40,75 | 39,71 | 40,44 | 6,90% | 290.937,00 |
| 07.04.2026 | 38,81 | 39,18 | 37,64 | 37,83 | -1,98% | 232.130,00 |
| 02.04.2026 | 37,92 | 38,88 | 37,60 | 38,59 | -0,18% | 147.877,00 |
| 01.04.2026 | 38,92 | 39,24 | 38,38 | 38,66 | 1,79% | 211.772,00 |
| 31.03.2026 | 37,56 | 38,10 | 37,37 | 37,98 | 1,39% | 266.321,00 |
| 30.03.2026 | 37,24 | 37,72 | 37,16 | 37,46 | 1,24% | 226.600,00 |
| 27.03.2026 | 37,38 | 37,52 | 36,84 | 37,00 | -1,54% | 265.014,00 |
| 26.03.2026 | 38,21 | 38,21 | 37,56 | 37,58 | -2,08% | 174.854,00 |
| 25.03.2026 | 37,98 | 38,66 | 37,80 | 38,38 | 2,02% | 200.084,00 |
| 24.03.2026 | 37,51 | 37,78 | 37,13 | 37,62 | 0,80% | 196.679,00 |
| 23.03.2026 | 35,55 | 37,99 | 35,24 | 37,32 | 3,15% | 229.004,00 |
| 20.03.2026 | 37,23 | 37,35 | 36,18 | 36,18 | -2,16% | 400.015,00 |
| 19.03.2026 | 37,86 | 37,96 | 36,90 | 36,98 | -3,65% | 295.153,00 |
| 18.03.2026 | 38,02 | 38,96 | 38,02 | 38,38 | 1,43% | 155.124,00 |
| 17.03.2026 | 38,27 | 38,54 | 37,69 | 37,84 | -2,05% | 162.524,00 |
| 16.03.2026 | 38,70 | 39,27 | 38,38 | 38,63 | -0,21% | 238.625,00 |
| 13.03.2026 | 39,20 | 39,27 | 38,60 | 38,71 | -1,75% | 331.000,00 |
| 12.03.2026 | 38,94 | 39,57 | 38,50 | 39,40 | 1,42% | 361.411,00 |
| 11.03.2026 | 38,81 | 39,11 | 38,28 | 38,85 | -0,87% | 225.926,00 |
| 10.03.2026 | 38,93 | 39,42 | 38,93 | 39,19 | 3,05% | 273.428,00 |
| 09.03.2026 | 37,50 | 38,03 | 37,16 | 38,03 | -1,53% | 106.702,00 |
| 06.03.2026 | 39,58 | 39,78 | 38,39 | 38,62 | -2,38% | 263.329,00 |
| 05.03.2026 | 40,44 | 40,90 | 39,56 | 39,56 | -1,64% | 255.637,00 |
| 04.03.2026 | 39,66 | 40,61 | 39,30 | 40,22 | 1,57% | 75.380,00 |
| 03.03.2026 | 40,68 | 40,72 | 39,44 | 39,60 | -3,93% | 291.378,00 |
| 02.03.2026 | 41,75 | 41,76 | 40,84 | 41,22 | -1,67% | 361.652,00 |
| 27.02.2026 | 41,46 | 42,02 | 41,18 | 41,92 | 1,65% | 284.173,00 |
| 26.02.2026 | 40,80 | 41,69 | 40,76 | 41,24 | 1,18% | 375.144,00 |
| 25.02.2026 | 40,78 | 41,10 | 40,62 | 40,76 | 0,34% | 242.366,00 |
| 24.02.2026 | 40,00 | 40,80 | 39,96 | 40,62 | 2,27% | 336.007,00 |
| 23.02.2026 | 39,16 | 39,72 | 39,06 | 39,72 | 0,61% | 123.608,00 |
| 20.02.2026 | 39,41 | 39,76 | 39,04 | 39,48 | 0,61% | 252.391,00 |
| 19.02.2026 | 39,64 | 39,66 | 39,08 | 39,24 | -0,96% | 135.902,00 |
| 18.02.2026 | 38,97 | 39,85 | 38,97 | 39,62 | 1,49% | 177.563,00 |
| 17.02.2026 | 38,66 | 39,20 | 38,44 | 39,04 | 0,88% | 165.249,00 |
| 16.02.2026 | 38,86 | 39,04 | 38,34 | 38,70 | 0,05% | 157.761,00 |
| 13.02.2026 | 37,82 | 38,91 | 37,81 | 38,68 | 3,37% | 328.325,00 |
| 12.02.2026 | 36,95 | 37,92 | 36,68 | 37,42 | 1,91% | 201.145,00 |
| 11.02.2026 | 36,15 | 36,74 | 35,60 | 36,72 | 1,27% | 479.245,00 |
| 10.02.2026 | 36,05 | 36,68 | 35,96 | 36,26 | 0,50% | 178.251,00 |
| 09.02.2026 | 35,48 | 36,19 | 35,34 | 36,08 | 1,98% | 128.559,00 |
| 06.02.2026 | 35,18 | 35,50 | 34,68 | 35,38 | 0,45% | 273.812,00 |
| 05.02.2026 | 35,16 | 35,64 | 34,95 | 35,22 | 0,57% | 122.877,00 |
| 04.02.2026 | 35,40 | 35,81 | 34,96 | 35,02 | -1,24% | 136.471,00 |
| 03.02.2026 | 35,84 | 35,86 | 34,96 | 35,46 | -0,23% | 171.049,00 |
| 02.02.2026 | 35,30 | 35,74 | 35,12 | 35,54 | 0,28% | 127.729,00 |
| 30.01.2026 | 35,62 | 35,88 | 35,40 | 35,44 | 0,06% | 137.359,00 |
| 29.01.2026 | 35,84 | 35,90 | 35,38 | 35,42 | -0,73% | 84.714,00 |
| 28.01.2026 | 36,52 | 36,62 | 35,56 | 35,68 | -2,35% | 99.603,00 |
| 27.01.2026 | 36,38 | 36,86 | 36,37 | 36,54 | 0,38% | 146.900,00 |
| 26.01.2026 | 36,42 | 36,88 | 36,15 | 36,40 | -0,08% | 70.028,00 |
| 23.01.2026 | 36,96 | 37,00 | 36,23 | 36,43 | -1,43% | 107.442,00 |
| 22.01.2026 | 37,30 | 37,42 | 36,84 | 36,96 | -0,38% | 130.882,00 |
| 21.01.2026 | 35,86 | 37,10 | 35,86 | 37,10 | 3,34% | 196.356,00 |
| 20.01.2026 | 35,62 | 35,90 | 35,10 | 35,90 | -0,47% | 152.433,00 |
| 19.01.2026 | 36,79 | 36,79 | 36,00 | 36,07 | -2,65% | 113.907,00 |
| 16.01.2026 | 36,78 | 37,16 | 36,68 | 37,05 | 0,79% | 115.215,00 |
| 15.01.2026 | 36,10 | 36,76 | 36,02 | 36,76 | 1,72% | 203.503,00 |
| 14.01.2026 | 36,24 | 36,82 | 35,98 | 36,14 | -0,55% | 136.150,00 |
| 13.01.2026 | 36,70 | 36,75 | 36,12 | 36,34 | -0,93% | 114.372,00 |
| 12.01.2026 | 36,69 | 37,04 | 36,68 | 36,68 | -0,05% | 100.382,00 |
| 09.01.2026 | 36,32 | 36,94 | 36,32 | 36,70 | 1,16% | 128.549,00 |
| 08.01.2026 | 36,34 | 36,80 | 36,16 | 36,28 | -0,87% | 181.047,00 |
| 07.01.2026 | 36,31 | 36,60 | 36,04 | 36,60 | 1,16% | 157.419,00 |
| 06.01.2026 | 35,63 | 36,18 | 34,86 | 36,18 | 1,74% | 103.721,00 |
| 05.01.2026 | 35,28 | 35,66 | 35,22 | 35,56 | 1,69% | 148.786,00 |
| 02.01.2026 | 35,56 | 35,70 | 34,90 | 34,97 | -1,21% | 115.456,00 |
| 31.12.2025 | 35,52 | 35,52 | 35,34 | 35,40 | -0,11% | 18.932,00 |
| 30.12.2025 | 35,18 | 35,48 | 35,16 | 35,44 | 0,68% | 42.658,00 |
| 29.12.2025 | 35,54 | 35,62 | 35,20 | 35,20 | -0,96% | 41.782,00 |
| 24.12.2025 | 35,43 | 35,71 | 35,38 | 35,54 | -0,17% | 25.180,00 |
| 23.12.2025 | 35,83 | 35,88 | 35,60 | 35,60 | -1,17% | 107.095,00 |
| 22.12.2025 | 35,51 | 36,12 | 35,51 | 36,02 | 0,45% | 144.493,00 |
| 19.12.2025 | 35,36 | 36,08 | 35,22 | 35,86 | 1,19% | 226.178,00 |
| 18.12.2025 | 35,04 | 35,46 | 34,94 | 35,44 | 1,20% | 156.056,00 |
| 17.12.2025 | 35,54 | 35,57 | 35,00 | 35,02 | -1,35% | 141.402,00 |
| 16.12.2025 | 35,12 | 35,50 | 35,04 | 35,50 | 0,74% | 251.535,00 |
| 15.12.2025 | 34,83 | 35,28 | 34,64 | 35,24 | 1,67% | 225.911,00 |
| 12.12.2025 | 35,36 | 35,40 | 34,63 | 34,66 | -1,81% | 81.198,00 |
| 11.12.2025 | 35,44 | 35,44 | 35,02 | 35,30 | -0,34% | 188.829,00 |
| 10.12.2025 | 36,10 | 36,10 | 35,26 | 35,42 | -2,32% | 176.304,00 |
| 09.12.2025 | 36,58 | 36,65 | 36,26 | 36,26 | -0,71% | 112.615,00 |
| 08.12.2025 | 36,61 | 37,04 | 36,41 | 36,52 | -0,33% | 128.383,00 |
| 05.12.2025 | 36,36 | 36,82 | 36,30 | 36,64 | 1,27% | 216.852,00 |
| 04.12.2025 | 35,80 | 36,50 | 35,70 | 36,18 | 1,52% | 120.482,00 |
| 03.12.2025 | 35,66 | 36,44 | 35,56 | 35,64 | -0,28% | 173.277,00 |
| 02.12.2025 | 35,32 | 35,96 | 35,08 | 35,74 | 1,13% | 120.458,00 |
| 01.12.2025 | 35,34 | 35,64 | 35,21 | 35,34 | -0,48% | 70.179,00 |
| 28.11.2025 | 35,52 | 35,66 | 35,32 | 35,51 | -0,73% | 101.506,00 |
| 27.11.2025 | 36,18 | 36,21 | 35,58 | 35,77 | -0,91% | 79.718,00 |
| 26.11.2025 | 36,36 | 36,48 | 36,08 | 36,10 | 0,56% | 125.455,00 |
| 25.11.2025 | 35,63 | 35,90 | 35,44 | 35,90 | 0,50% | 119.315,00 |
| 24.11.2025 | 35,64 | 36,20 | 35,47 | 35,72 | 1,48% | 215.785,00 |