156,300€
0,71%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 154,50 | 155,90 | 153,40 | 155,40 | 0,13% | - |
| 30.01.2026 | 155,80 | 155,80 | 155,20 | 155,20 | -0,26% | - |
| 29.01.2026 | 154,80 | 155,80 | 154,80 | 155,60 | 1,30% | - |
| 28.01.2026 | 152,30 | 153,80 | 152,30 | 153,60 | 0,85% | - |
| 27.01.2026 | 151,60 | 153,20 | 151,60 | 152,30 | 0,20% | - |
| 26.01.2026 | 151,40 | 152,10 | 150,60 | 152,00 | 0,66% | 1,00 |
| 23.01.2026 | 151,60 | 152,40 | 150,80 | 151,00 | -0,46% | - |
| 22.01.2026 | 152,40 | 153,10 | 151,70 | 151,70 | -0,07% | - |
| 21.01.2026 | 148,10 | 151,90 | 147,50 | 151,80 | 2,43% | - |
| 20.01.2026 | 149,00 | 149,60 | 148,00 | 148,20 | -0,67% | - |
| 19.01.2026 | 152,50 | 152,50 | 147,90 | 149,20 | -2,61% | - |
| 16.01.2026 | 151,50 | 153,40 | 151,30 | 153,20 | 1,26% | - |
| 15.01.2026 | 151,80 | 152,80 | 150,50 | 151,30 | -0,20% | - |
| 14.01.2026 | 145,70 | 151,70 | 145,60 | 151,60 | 3,76% | - |
| 13.01.2026 | 146,10 | 146,20 | 146,00 | 146,10 | 0,69% | - |
| 12.01.2026 | 145,10 | 145,10 | 145,00 | 145,10 | -0,07% | - |
| 09.01.2026 | 145,30 | 145,40 | 145,20 | 145,20 | 0,21% | - |
| 08.01.2026 | 144,30 | 145,00 | 143,80 | 144,90 | 0,21% | - |
| 07.01.2026 | 144,80 | 144,90 | 143,50 | 144,60 | 0,56% | - |
| 06.01.2026 | 143,50 | 144,40 | 143,40 | 143,80 | 1,13% | - |
| 05.01.2026 | 142,20 | 142,90 | 141,90 | 142,20 | 0,14% | - |
| 02.01.2026 | 142,10 | 142,80 | 141,10 | 142,00 | 0,64% | - |
| 30.12.2025 | 141,10 | 141,20 | 141,10 | 141,10 | -0,14% | - |
| 29.12.2025 | 140,10 | 141,70 | 140,00 | 141,30 | 1,00% | - |
| 23.12.2025 | 139,10 | 140,70 | 139,00 | 139,90 | 0,65% | - |
| 22.12.2025 | 138,00 | 139,40 | 137,70 | 139,00 | 0,51% | - |
| 19.12.2025 | 139,60 | 140,00 | 138,10 | 138,30 | -0,79% | - |
| 18.12.2025 | 137,40 | 140,30 | 137,40 | 139,40 | 1,23% | - |
| 17.12.2025 | 138,10 | 138,50 | 137,40 | 137,70 | -0,29% | - |
| 16.12.2025 | 138,30 | 138,30 | 137,90 | 138,10 | -1,57% | - |
| 15.12.2025 | 140,00 | 140,30 | 139,90 | 140,30 | 0,43% | - |
| 12.12.2025 | 139,10 | 140,20 | 138,70 | 139,70 | 0,29% | - |
| 11.12.2025 | 140,10 | 140,10 | 139,10 | 139,30 | -0,57% | - |
| 10.12.2025 | 140,00 | 140,10 | 140,00 | 140,10 | -0,07% | - |
| 09.12.2025 | 141,30 | 141,60 | 140,00 | 140,20 | -1,41% | - |
| 08.12.2025 | 142,30 | 142,40 | 142,20 | 142,20 | -0,28% | - |
| 05.12.2025 | 141,10 | 142,70 | 141,10 | 142,60 | 0,85% | 40,00 |
| 04.12.2025 | 141,10 | 141,60 | 141,10 | 141,40 | 0,28% | - |
| 03.12.2025 | 140,40 | 141,40 | 140,10 | 141,00 | 0,64% | - |
| 02.12.2025 | 140,10 | 140,30 | 139,10 | 140,10 | 0,07% | - |
| 01.12.2025 | 140,50 | 140,50 | 140,00 | 140,00 | -0,43% | - |
| 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% | - |