140,600€
-0,42%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 141,10 | 141,30 | 138,80 | 140,60 | -0,42% | - |
| 27.11.2025 | 139,10 | 143,40 | 138,90 | 141,20 | 1,36% | - |
| 26.11.2025 | 138,70 | 139,40 | 138,20 | 139,30 | 0,58% | - |
| 25.11.2025 | 138,20 | 138,70 | 137,60 | 138,50 | 0,22% | - |
| 24.11.2025 | 138,80 | 139,30 | 137,70 | 138,20 | 1,25% | - |
| 21.11.2025 | 136,40 | 136,50 | 136,40 | 136,50 | 0,07% | - |
| 20.11.2025 | 136,90 | 137,90 | 136,00 | 136,40 | -0,15% | 30,00 |
| 19.11.2025 | 136,30 | 137,10 | 135,90 | 136,60 | -0,15% | 45,00 |
| 18.11.2025 | 136,00 | 137,00 | 135,10 | 136,80 | 0,22% | - |
| 17.11.2025 | 137,40 | 137,80 | 136,50 | 136,50 | -0,15% | - |
| 14.11.2025 | 137,10 | 137,40 | 135,60 | 136,70 | -0,65% | - |
| 13.11.2025 | 137,80 | 138,00 | 136,70 | 137,60 | 0,66% | - |
| 12.11.2025 | 136,90 | 137,00 | 136,20 | 136,70 | 0,07% | - |
| 11.11.2025 | 135,70 | 136,90 | 135,50 | 136,60 | 0,66% | - |
| 10.11.2025 | 135,90 | 136,50 | 135,40 | 135,70 | 0,15% | - |
| 07.11.2025 | 136,00 | 136,60 | 135,20 | 135,50 | 0,00% | - |
| 06.11.2025 | 136,80 | 136,80 | 135,50 | 135,50 | 0,37% | - |
| 05.11.2025 | 135,30 | 135,40 | 135,00 | 135,00 | -0,22% | - |
| 04.11.2025 | 136,00 | 136,30 | 134,60 | 135,30 | -0,51% | 1,00 |
| 03.11.2025 | 136,30 | 136,60 | 135,50 | 136,00 | 0,00% | - |
| 31.10.2025 | 136,00 | 136,10 | 136,00 | 136,00 | 0,07% | - |
| 30.10.2025 | 137,40 | 137,50 | 135,80 | 135,90 | -1,09% | - |
| 29.10.2025 | 137,20 | 137,80 | 135,90 | 137,40 | 0,07% | - |
| 28.10.2025 | 137,10 | 137,50 | 135,20 | 137,30 | 0,22% | - |
| 27.10.2025 | 138,20 | 139,30 | 135,40 | 137,00 | -0,36% | - |
| 24.10.2025 | 138,60 | 139,30 | 137,20 | 137,50 | 0,36% | - |
| 23.10.2025 | 136,80 | 137,00 | 136,80 | 137,00 | 1,33% | - |
| 22.10.2025 | 135,20 | 135,30 | 135,10 | 135,20 | 0,00% | - |
| 21.10.2025 | 136,20 | 136,30 | 135,20 | 135,20 | -0,73% | - |
| 20.10.2025 | 136,00 | 136,40 | 135,30 | 136,20 | 0,59% | - |
| 17.10.2025 | 135,60 | 135,70 | 133,80 | 135,40 | 0,07% | - |
| 16.10.2025 | 135,70 | 136,70 | 135,10 | 135,30 | 0,89% | - |
| 15.10.2025 | 135,50 | 136,00 | 134,00 | 134,10 | -0,67% | - |
| 14.10.2025 | 134,20 | 135,00 | 133,30 | 135,00 | 0,45% | - |
| 13.10.2025 | 133,30 | 134,80 | 133,30 | 134,40 | 0,75% | - |
| 10.10.2025 | 134,70 | 135,80 | 133,10 | 133,40 | -0,52% | - |
| 09.10.2025 | 133,90 | 134,20 | 133,90 | 134,10 | -0,59% | - |
| 08.10.2025 | 134,90 | 135,10 | 134,90 | 134,90 | 0,00% | 5,00 |
| 07.10.2025 | 135,00 | 135,10 | 134,60 | 134,90 | -0,66% | - |
| 03.10.2025 | 136,20 | 136,50 | 135,80 | 135,80 | -0,07% | - |
| 02.10.2025 | 136,60 | 137,60 | 135,80 | 135,90 | -0,44% | - |
| 01.10.2025 | 135,40 | 136,60 | 134,80 | 136,50 | 0,74% | - |
| 30.09.2025 | 135,20 | 135,70 | 134,90 | 135,50 | 0,30% | - |
| 29.09.2025 | 134,90 | 135,60 | 134,30 | 135,10 | -0,59% | - |
| 26.09.2025 | 134,70 | 135,90 | 134,50 | 135,90 | 0,74% | - |
| 25.09.2025 | 134,90 | 134,90 | 134,80 | 134,90 | 0,45% | - |
| 24.09.2025 | 134,70 | 135,10 | 133,80 | 134,30 | -0,52% | - |
| 23.09.2025 | 136,10 | 136,20 | 134,40 | 135,00 | 0,22% | - |
| 22.09.2025 | 134,50 | 134,90 | 134,30 | 134,70 | -1,32% | - |
| 19.09.2025 | 136,60 | 136,70 | 136,30 | 136,50 | -0,07% | - |
| 18.09.2025 | 138,40 | 138,80 | 136,30 | 136,60 | -1,23% | - |
| 17.09.2025 | 137,80 | 138,30 | 136,50 | 138,30 | 0,14% | 5,00 |
| 16.09.2025 | 138,50 | 138,70 | 137,60 | 138,10 | -0,14% | - |
| 15.09.2025 | 142,50 | 142,90 | 138,20 | 138,30 | -4,29% | - |
| 12.09.2025 | 144,60 | 144,70 | 144,50 | 144,50 | -0,07% | - |
| 11.09.2025 | 144,50 | 144,60 | 144,40 | 144,60 | 0,00% | - |
| 10.09.2025 | 142,80 | 145,50 | 142,70 | 144,60 | 1,47% | - |
| 09.09.2025 | 142,20 | 143,00 | 141,70 | 142,50 | -0,14% | - |
| 08.09.2025 | 143,50 | 144,00 | 142,20 | 142,70 | -0,63% | - |
| 05.09.2025 | 142,40 | 144,30 | 142,40 | 143,60 | 0,91% | 9,00 |
| 04.09.2025 | 141,40 | 142,40 | 139,60 | 142,30 | 0,64% | - |
| 03.09.2025 | 137,90 | 141,40 | 137,30 | 141,40 | 2,54% | - |
| 02.09.2025 | 139,00 | 139,90 | 136,90 | 137,90 | -0,65% | - |
| 01.09.2025 | 133,10 | 138,90 | 132,50 | 138,80 | 4,28% | - |
| 29.08.2025 | 128,00 | 134,50 | 127,20 | 133,10 | 4,97% | 78,00 |
| 28.08.2025 | 126,90 | 127,40 | 125,90 | 126,80 | -0,08% | - |
| 27.08.2025 | 127,40 | 127,60 | 126,60 | 126,90 | -0,24% | - |
| 26.08.2025 | 128,30 | 128,30 | 126,80 | 127,20 | -0,78% | - |
| 25.08.2025 | 129,50 | 129,50 | 128,20 | 128,20 | -1,08% | 150,00 |
| 22.08.2025 | 129,30 | 129,90 | 128,90 | 129,60 | 0,15% | - |
| 21.08.2025 | 129,90 | 129,90 | 128,90 | 129,40 | -0,38% | - |
| 20.08.2025 | 129,00 | 130,00 | 128,60 | 129,90 | 0,78% | - |
| 19.08.2025 | 128,60 | 129,40 | 128,30 | 128,90 | 0,23% | 9,00 |
| 18.08.2025 | 128,90 | 129,20 | 127,60 | 128,60 | -0,23% | - |
| 15.08.2025 | 127,40 | 130,50 | 127,30 | 128,90 | 1,34% | - |
| 14.08.2025 | 125,70 | 127,30 | 124,90 | 127,20 | 1,19% | - |
| 13.08.2025 | 125,60 | 125,80 | 125,30 | 125,70 | 0,16% | - |
| 12.08.2025 | 124,40 | 125,60 | 124,40 | 125,50 | 0,88% | - |
| 11.08.2025 | 124,40 | 125,10 | 124,30 | 124,40 | 0,08% | - |
| 08.08.2025 | 124,60 | 124,90 | 124,00 | 124,30 | -0,24% | 11,00 |
| 07.08.2025 | 124,60 | 125,10 | 124,30 | 124,60 | 0,08% | - |
| 06.08.2025 | 124,20 | 124,80 | 124,20 | 124,50 | 0,40% | - |
| 05.08.2025 | 123,80 | 124,40 | 123,40 | 124,00 | 0,24% | - |
| 04.08.2025 | 124,00 | 124,60 | 123,40 | 123,70 | -0,16% | - |
| 01.08.2025 | 124,40 | 124,70 | 123,20 | 123,90 | -0,40% | - |
| 31.07.2025 | 125,60 | 125,80 | 124,20 | 124,40 | -0,64% | - |
| 30.07.2025 | 124,90 | 125,70 | 124,40 | 125,20 | 0,32% | 11,00 |
| 29.07.2025 | 124,80 | 125,20 | 124,40 | 124,80 | 0,08% | - |
| 28.07.2025 | 125,00 | 126,40 | 124,10 | 124,70 | -0,40% | - |
| 25.07.2025 | 124,60 | 125,20 | 124,10 | 125,20 | 0,40% | - |
| 24.07.2025 | 126,30 | 126,30 | 124,40 | 124,70 | -1,27% | - |
| 23.07.2025 | 125,60 | 126,40 | 124,00 | 126,30 | 1,12% | - |
| 22.07.2025 | 125,10 | 125,10 | 124,50 | 124,90 | -0,08% | - |
| 21.07.2025 | 124,20 | 125,60 | 124,20 | 125,00 | 0,64% | - |
| 18.07.2025 | 124,00 | 124,90 | 123,70 | 124,20 | 0,40% | 22,00 |
| 17.07.2025 | 124,00 | 124,50 | 122,90 | 123,70 | -0,16% | - |
| 16.07.2025 | 123,60 | 123,90 | 122,60 | 123,90 | 0,24% | - |
| 15.07.2025 | 123,40 | 123,80 | 123,20 | 123,60 | 0,08% | - |
| 14.07.2025 | 122,20 | 123,60 | 121,50 | 123,50 | 0,57% | - |
| 11.07.2025 | 122,20 | 123,20 | 121,50 | 122,80 | 0,49% | - |