170,600€
-3,01%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 174,20 | 174,30 | 170,90 | 170,90 | -2,84% | - |
| 28.05.2026 | 173,80 | 176,10 | 173,80 | 175,90 | -0,85% | - |
| 27.05.2026 | 177,00 | 177,40 | 177,00 | 177,40 | 0,11% | - |
| 26.05.2026 | 175,90 | 177,80 | 175,70 | 177,20 | 0,17% | - |
| 25.05.2026 | 179,00 | 179,00 | 175,20 | 176,90 | 1,09% | - |
| 22.05.2026 | 173,40 | 175,50 | 172,00 | 175,00 | 1,39% | - |
| 21.05.2026 | 169,80 | 173,10 | 169,20 | 172,60 | 1,47% | - |
| 20.05.2026 | 166,10 | 170,10 | 165,80 | 170,10 | 1,92% | - |
| 19.05.2026 | 166,90 | 166,90 | 165,80 | 166,90 | 0,36% | - |
| 18.05.2026 | 164,90 | 166,70 | 163,30 | 166,30 | 0,36% | - |
| 15.05.2026 | 165,80 | 167,60 | 164,40 | 165,70 | -1,37% | - |
| 14.05.2026 | 168,10 | 168,80 | 167,30 | 168,00 | -1,47% | - |
| 13.05.2026 | 169,60 | 172,60 | 169,40 | 170,50 | 1,07% | - |
| 12.05.2026 | 169,60 | 169,60 | 168,60 | 168,70 | 0,06% | - |
| 11.05.2026 | 169,50 | 169,50 | 168,60 | 168,60 | -0,35% | - |
| 08.05.2026 | 167,50 | 169,30 | 167,50 | 169,20 | 0,89% | - |
| 07.05.2026 | 171,90 | 172,50 | 167,50 | 167,70 | -2,56% | - |
| 06.05.2026 | 171,50 | 173,20 | 171,30 | 172,10 | 0,41% | - |
| 05.05.2026 | 169,60 | 171,70 | 169,40 | 171,40 | 1,36% | - |
| 04.05.2026 | 170,80 | 171,30 | 168,70 | 169,10 | -1,05% | - |
| 30.04.2026 | 167,70 | 170,90 | 166,20 | 170,90 | 0,18% | - |
| 29.04.2026 | 170,30 | 171,00 | 170,30 | 170,60 | 0,12% | - |
| 28.04.2026 | 170,80 | 172,20 | 169,80 | 170,40 | -0,47% | - |
| 27.04.2026 | 171,20 | 171,20 | 170,60 | 171,20 | -0,12% | - |
| 24.04.2026 | 170,40 | 172,40 | 170,10 | 171,40 | 0,82% | - |
| 23.04.2026 | 170,50 | 172,20 | 168,30 | 170,00 | -0,29% | - |
| 22.04.2026 | 171,00 | 172,70 | 169,00 | 170,50 | -0,64% | - |
| 21.04.2026 | 172,10 | 172,40 | 170,90 | 171,60 | 1,48% | - |
| 20.04.2026 | 169,20 | 169,50 | 168,80 | 169,10 | -1,28% | - |
| 17.04.2026 | 170,90 | 173,20 | 170,80 | 171,30 | 0,35% | - |
| 16.04.2026 | 172,90 | 173,80 | 170,30 | 170,70 | -0,99% | - |
| 15.04.2026 | 174,00 | 175,00 | 172,10 | 172,40 | -1,09% | - |
| 14.04.2026 | 173,80 | 174,60 | 172,30 | 174,30 | 0,23% | - |
| 13.04.2026 | 171,90 | 173,90 | 170,50 | 173,90 | 1,28% | - |
| 10.04.2026 | 171,90 | 171,90 | 171,70 | 171,70 | -0,17% | - |
| 09.04.2026 | 170,20 | 172,40 | 170,10 | 172,00 | -0,23% | - |
| 08.04.2026 | 170,20 | 177,40 | 169,90 | 172,40 | 1,95% | - |
| 07.04.2026 | 170,40 | 170,70 | 167,60 | 169,10 | 0,59% | - |
| 02.04.2026 | 163,80 | 168,30 | 163,40 | 168,10 | -1,23% | - |
| 01.04.2026 | 175,90 | 176,60 | 169,10 | 170,20 | -2,41% | 70,00 |
| 31.03.2026 | 175,20 | 176,90 | 174,40 | 174,40 | -0,74% | - |
| 30.03.2026 | 167,40 | 176,50 | 167,20 | 175,70 | 5,02% | 7,00 |
| 27.03.2026 | 170,10 | 171,00 | 165,00 | 167,30 | -1,47% | 10,00 |
| 26.03.2026 | 173,60 | 173,90 | 167,70 | 169,80 | -2,58% | 77,00 |
| 25.03.2026 | 173,70 | 176,00 | 172,50 | 174,30 | 0,75% | - |
| 24.03.2026 | 169,90 | 174,00 | 168,20 | 173,00 | 1,88% | 77,00 |
| 23.03.2026 | 167,10 | 171,10 | 163,70 | 169,80 | 1,43% | - |
| 20.03.2026 | 172,70 | 173,80 | 166,90 | 167,40 | -3,18% | - |
| 19.03.2026 | 171,10 | 173,40 | 170,40 | 172,90 | -0,06% | - |
| 18.03.2026 | 173,90 | 174,90 | 172,30 | 173,00 | -0,12% | - |
| 17.03.2026 | 171,50 | 173,20 | 170,80 | 173,20 | 0,58% | - |
| 16.03.2026 | 171,00 | 173,10 | 170,80 | 172,20 | 1,00% | - |
| 13.03.2026 | 169,90 | 173,00 | 168,80 | 170,50 | -0,06% | - |
| 12.03.2026 | 170,60 | 171,90 | 169,60 | 170,60 | -0,70% | - |
| 11.03.2026 | 171,60 | 173,50 | 170,70 | 171,80 | 0,12% | - |
| 10.03.2026 | 172,30 | 174,60 | 171,40 | 171,60 | -0,64% | - |
| 09.03.2026 | 170,90 | 173,50 | 166,20 | 172,70 | 1,35% | - |
| 06.03.2026 | 173,10 | 173,70 | 170,40 | 170,40 | -0,58% | - |
| 05.03.2026 | 171,40 | 174,60 | 169,70 | 171,40 | -0,17% | - |
| 04.03.2026 | 172,90 | 173,80 | 170,20 | 171,70 | -2,22% | - |
| 03.03.2026 | 177,30 | 177,30 | 175,60 | 175,60 | -1,29% | - |
| 02.03.2026 | 176,00 | 178,20 | 173,80 | 177,90 | 0,06% | 1,00 |
| 27.02.2026 | 178,10 | 178,10 | 177,80 | 177,80 | 0,06% | - |
| 26.02.2026 | 175,90 | 177,80 | 174,50 | 177,70 | 1,02% | 20,00 |
| 25.02.2026 | 175,00 | 176,90 | 174,00 | 175,90 | 0,46% | - |
| 24.02.2026 | 170,90 | 175,10 | 168,70 | 175,10 | 2,52% | 40,00 |
| 23.02.2026 | 164,90 | 170,90 | 163,80 | 170,80 | 3,89% | - |
| 20.02.2026 | 166,20 | 166,30 | 164,30 | 164,40 | -0,30% | - |
| 19.02.2026 | 165,10 | 165,10 | 164,80 | 164,90 | 0,18% | - |
| 18.02.2026 | 163,50 | 165,90 | 163,30 | 164,60 | -0,54% | - |
| 17.02.2026 | 166,70 | 166,80 | 164,40 | 165,50 | -0,72% | - |
| 16.02.2026 | 159,70 | 166,80 | 159,70 | 166,70 | 3,93% | - |
| 13.02.2026 | 160,50 | 160,60 | 160,20 | 160,40 | -0,12% | - |
| 12.02.2026 | 163,20 | 163,40 | 160,20 | 160,60 | -1,05% | - |
| 11.02.2026 | 161,90 | 162,50 | 160,30 | 162,30 | 1,69% | - |
| 10.02.2026 | 159,40 | 159,60 | 159,30 | 159,60 | 0,31% | - |
| 09.02.2026 | 159,20 | 159,20 | 159,10 | 159,10 | 0,51% | - |
| 06.02.2026 | 157,50 | 158,80 | 156,50 | 158,30 | 0,51% | - |
| 05.02.2026 | 157,90 | 158,30 | 156,80 | 157,50 | -0,13% | - |
| 04.02.2026 | 157,60 | 158,60 | 157,20 | 157,70 | 0,06% | - |
| 03.02.2026 | 157,20 | 157,60 | 157,20 | 157,60 | 0,45% | - |
| 02.02.2026 | 154,50 | 157,10 | 153,40 | 156,90 | 1,10% | - |
| 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% | - |