117,400€
-0,68%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 118,20 | 119,10 | 117,20 | 117,40 | -0,68% | - |
| 28.01.2025 | 117,40 | 118,40 | 116,90 | 118,20 | 0,34% | - |
| 27.01.2025 | 117,00 | 117,90 | 116,30 | 117,80 | 0,00% | - |
| 24.01.2025 | 118,40 | 118,70 | 117,80 | 117,80 | -0,51% | - |
| 23.01.2025 | 118,60 | 119,00 | 118,00 | 118,40 | -0,17% | - |
| 22.01.2025 | 119,40 | 119,70 | 118,60 | 118,60 | -0,67% | - |
| 21.01.2025 | 119,00 | 119,50 | 118,20 | 119,40 | 0,34% | - |
| 20.01.2025 | 119,40 | 119,90 | 118,00 | 119,00 | -0,42% | - |
| 17.01.2025 | 118,80 | 119,60 | 118,60 | 119,50 | 0,59% | - |
| 16.01.2025 | 118,40 | 119,70 | 118,20 | 118,80 | 0,42% | - |
| 15.01.2025 | 118,20 | 118,80 | 118,10 | 118,30 | 0,08% | 30,00 |
| 14.01.2025 | 120,00 | 120,10 | 118,00 | 118,20 | -1,17% | - |
| 13.01.2025 | 118,60 | 119,60 | 117,70 | 119,60 | 0,84% | - |
| 10.01.2025 | 119,00 | 119,20 | 117,90 | 118,60 | -0,34% | - |
| 09.01.2025 | 118,40 | 119,20 | 117,70 | 119,00 | 0,51% | - |
| 08.01.2025 | 118,20 | 118,60 | 117,60 | 118,40 | 0,17% | - |
| 07.01.2025 | 117,00 | 119,00 | 116,80 | 118,20 | 1,03% | - |
| 06.01.2025 | 115,60 | 117,80 | 115,00 | 117,00 | 1,56% | - |
| 03.01.2025 | 116,00 | 116,60 | 115,00 | 115,20 | -0,69% | - |
| 02.01.2025 | 114,50 | 116,80 | 114,50 | 116,00 | 1,31% | - |
| 30.12.2024 | 114,50 | 114,70 | 113,90 | 114,50 | 0,26% | - |
| 27.12.2024 | 114,20 | 114,60 | 113,00 | 114,20 | 0,09% | - |
| 23.12.2024 | 113,10 | 114,20 | 112,90 | 114,10 | 0,97% | - |
| 20.12.2024 | 111,80 | 113,60 | 111,00 | 113,00 | 1,07% | - |
| 19.12.2024 | 111,40 | 112,80 | 110,90 | 111,80 | 0,36% | - |
| 18.12.2024 | 113,20 | 113,70 | 110,90 | 111,40 | -1,59% | - |
| 17.12.2024 | 114,00 | 114,00 | 113,00 | 113,20 | -0,70% | - |
| 16.12.2024 | 114,30 | 114,30 | 113,50 | 114,00 | -0,18% | - |
| 13.12.2024 | 114,90 | 115,30 | 114,20 | 114,20 | -0,61% | - |
| 12.12.2024 | 115,70 | 115,70 | 114,80 | 114,90 | -0,69% | - |
| 11.12.2024 | 115,90 | 116,20 | 115,30 | 115,70 | -0,17% | - |
| 10.12.2024 | 116,00 | 116,50 | 115,80 | 115,90 | -0,34% | 100,00 |
| 09.12.2024 | 116,40 | 116,90 | 115,90 | 116,30 | 0,09% | - |
| 06.12.2024 | 115,80 | 116,90 | 115,50 | 116,20 | 0,35% | - |
| 05.12.2024 | 115,10 | 116,30 | 114,80 | 115,80 | 0,61% | - |
| 04.12.2024 | 114,80 | 115,50 | 114,60 | 115,10 | 0,17% | - |
| 03.12.2024 | 115,20 | 115,40 | 114,50 | 114,90 | -0,26% | - |
| 02.12.2024 | 114,50 | 115,40 | 113,80 | 115,20 | 0,17% | - |
| 29.11.2024 | 116,60 | 116,60 | 114,30 | 115,00 | -1,37% | - |
| 28.11.2024 | 116,60 | 117,20 | 115,70 | 116,60 | 0,00% | - |
| 27.11.2024 | 116,80 | 117,70 | 115,70 | 116,60 | -0,17% | - |
| 26.11.2024 | 115,40 | 117,00 | 114,50 | 116,80 | 1,21% | - |
| 25.11.2024 | 116,90 | 117,40 | 114,80 | 115,40 | -1,28% | - |
| 22.11.2024 | 115,80 | 116,90 | 114,90 | 116,90 | 0,95% | - |
| 21.11.2024 | 115,40 | 115,80 | 113,50 | 115,80 | 0,35% | - |
| 20.11.2024 | 115,20 | 115,60 | 113,70 | 115,40 | 0,61% | - |
| 19.11.2024 | 113,80 | 114,80 | 112,90 | 114,70 | 0,79% | - |
| 18.11.2024 | 114,20 | 114,50 | 113,30 | 113,80 | -0,35% | - |
| 15.11.2024 | 113,40 | 114,20 | 112,60 | 114,20 | 0,53% | - |
| 14.11.2024 | 112,60 | 115,10 | 112,10 | 113,60 | 0,89% | - |
| 13.11.2024 | 112,50 | 113,50 | 111,80 | 112,60 | 0,09% | - |
| 12.11.2024 | 114,20 | 115,50 | 112,00 | 112,50 | -2,26% | - |
| 11.11.2024 | 114,80 | 115,60 | 114,40 | 115,10 | 0,26% | - |
| 08.11.2024 | 115,00 | 115,10 | 113,90 | 114,80 | -0,17% | - |
| 07.11.2024 | 113,80 | 115,20 | 113,60 | 115,00 | 0,88% | - |
| 06.11.2024 | 114,00 | 115,30 | 112,50 | 114,00 | -0,26% | - |
| 05.11.2024 | 113,80 | 114,50 | 113,70 | 114,30 | 0,35% | - |
| 04.11.2024 | 113,90 | 114,90 | 113,60 | 113,90 | 0,00% | - |
| 01.11.2024 | 114,30 | 114,70 | 113,70 | 113,90 | -0,35% | - |
| 31.10.2024 | 115,00 | 115,50 | 113,70 | 114,30 | -0,61% | - |
| 30.10.2024 | 114,40 | 115,90 | 114,40 | 115,00 | 0,00% | - |
| 29.10.2024 | 116,40 | 116,80 | 114,80 | 115,00 | -1,20% | - |
| 28.10.2024 | 116,10 | 116,50 | 115,50 | 116,40 | 0,78% | - |
| 25.10.2024 | 115,00 | 116,30 | 114,50 | 115,50 | 0,26% | - |
| 24.10.2024 | 115,60 | 116,30 | 114,80 | 115,20 | -0,52% | - |
| 23.10.2024 | 115,50 | 116,00 | 114,70 | 115,80 | 0,43% | - |
| 22.10.2024 | 116,50 | 117,00 | 115,20 | 115,30 | -1,28% | - |
| 21.10.2024 | 116,60 | 117,30 | 115,90 | 116,80 | 0,17% | - |
| 18.10.2024 | 115,30 | 116,90 | 115,00 | 116,60 | 1,04% | - |
| 17.10.2024 | 116,40 | 116,70 | 115,30 | 115,40 | -0,86% | - |
| 16.10.2024 | 116,00 | 116,90 | 115,50 | 116,40 | 0,34% | - |
| 15.10.2024 | 117,70 | 118,00 | 115,60 | 116,00 | -1,44% | - |
| 14.10.2024 | 117,00 | 117,90 | 116,60 | 117,70 | 0,68% | - |
| 11.10.2024 | 117,10 | 117,50 | 116,50 | 116,90 | -0,17% | - |
| 10.10.2024 | 117,60 | 117,90 | 116,60 | 117,10 | -0,43% | - |
| 09.10.2024 | 117,00 | 117,70 | 116,60 | 117,60 | 0,68% | - |
| 08.10.2024 | 116,90 | 117,70 | 116,20 | 116,80 | -0,68% | - |
| 07.10.2024 | 118,20 | 118,20 | 117,10 | 117,60 | -0,17% | - |
| 04.10.2024 | 116,50 | 118,00 | 116,30 | 117,80 | 1,29% | - |
| 03.10.2024 | 117,60 | 118,10 | 116,10 | 116,30 | -1,19% | - |
| 02.10.2024 | 118,90 | 119,10 | 117,50 | 117,70 | -0,76% | - |
| 01.10.2024 | 118,70 | 119,90 | 117,90 | 118,60 | 0,00% | - |
| 30.09.2024 | 119,90 | 120,50 | 118,20 | 118,60 | -0,75% | - |
| 27.09.2024 | 119,60 | 120,00 | 119,30 | 119,50 | -0,08% | - |
| 26.09.2024 | 118,90 | 119,80 | 118,70 | 119,60 | 1,10% | - |
| 25.09.2024 | 118,50 | 119,50 | 117,50 | 118,30 | -0,17% | - |
| 24.09.2024 | 117,70 | 118,90 | 117,50 | 118,50 | 0,77% | - |
| 23.09.2024 | 117,20 | 118,10 | 117,10 | 117,60 | 0,34% | - |
| 20.09.2024 | 119,20 | 119,70 | 116,90 | 117,20 | -1,68% | - |
| 19.09.2024 | 118,30 | 119,90 | 118,30 | 119,20 | 0,68% | - |
| 18.09.2024 | 119,40 | 120,10 | 117,90 | 118,40 | -0,84% | - |
| 17.09.2024 | 119,40 | 120,30 | 119,00 | 119,40 | 0,08% | - |
| 16.09.2024 | 118,10 | 119,40 | 117,50 | 119,30 | 1,02% | - |
| 13.09.2024 | 117,20 | 118,70 | 117,00 | 118,10 | 0,77% | - |
| 12.09.2024 | 117,80 | 118,40 | 116,30 | 117,20 | -0,68% | - |
| 11.09.2024 | 117,40 | 118,20 | 116,30 | 118,00 | 0,60% | - |
| 10.09.2024 | 118,40 | 118,70 | 116,40 | 117,30 | -1,18% | - |
| 09.09.2024 | 117,10 | 118,90 | 116,80 | 118,70 | 2,24% | - |
| 06.09.2024 | 117,40 | 118,30 | 115,90 | 116,10 | -1,19% | - |
| 05.09.2024 | 118,40 | 119,50 | 117,30 | 117,50 | -0,93% | - |