174,300€
1,46%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 171,80 | 174,70 | 171,60 | 174,60 | 1,63% | - |
| 11.11.2026 | 171,70 | 172,40 | 170,40 | 171,80 | 0,12% | - |
| 10.11.2026 | 172,10 | 172,50 | 171,60 | 171,60 | 0,41% | - |
| 09.11.2026 | 168,90 | 171,00 | 168,40 | 170,90 | 1,18% | - |
| 06.11.2026 | 169,80 | 170,00 | 167,80 | 168,90 | -3,10% | - |
| 05.11.2026 | 173,10 | 174,70 | 172,50 | 174,30 | 0,29% | - |
| 04.11.2026 | 169,10 | 173,90 | 169,10 | 173,80 | 2,54% | - |
| 03.11.2026 | 169,10 | 170,70 | 168,50 | 169,50 | -0,41% | - |
| 02.11.2026 | 170,80 | 170,80 | 168,90 | 170,20 | 0,65% | 35,00 |
| 30.10.2026 | 168,90 | 169,90 | 167,80 | 169,10 | -0,29% | - |
| 29.10.2026 | 170,10 | 170,80 | 169,00 | 169,60 | -0,35% | - |
| 28.10.2026 | 168,20 | 170,60 | 167,40 | 170,20 | 1,25% | 8,00 |
| 27.10.2026 | 168,30 | 169,10 | 167,60 | 168,10 | 0,00% | - |
| 26.10.2026 | 167,40 | 169,60 | 166,30 | 168,10 | 3,00% | - |
| 23.10.2026 | 162,30 | 163,60 | 162,20 | 163,20 | -0,12% | - |
| 22.10.2026 | 163,10 | 164,80 | 162,70 | 163,40 | -0,49% | - |
| 21.10.2026 | 164,90 | 165,70 | 163,20 | 164,20 | -0,18% | - |
| 20.10.2026 | 162,90 | 164,90 | 162,60 | 164,50 | 0,67% | - |
| 19.10.2026 | 163,10 | 164,20 | 161,60 | 163,40 | 0,18% | - |
| 16.10.2026 | 162,80 | 164,20 | 162,70 | 163,10 | 0,68% | - |
| 15.10.2026 | 163,10 | 164,10 | 161,50 | 162,00 | -1,16% | - |
| 14.10.2026 | 163,00 | 164,20 | 162,20 | 163,90 | 1,17% | - |
| 13.10.2026 | 161,90 | 162,20 | 161,80 | 162,00 | 0,06% | - |
| 12.10.2026 | 161,90 | 163,00 | 161,30 | 161,90 | 0,25% | - |
| 09.10.2026 | 162,30 | 162,80 | 161,00 | 161,50 | -0,25% | - |
| 08.10.2026 | 161,90 | 162,50 | 160,00 | 161,90 | -0,12% | - |
| 07.10.2026 | 162,50 | 163,70 | 161,30 | 162,10 | -0,80% | - |
| 06.10.2026 | 163,70 | 164,80 | 163,10 | 163,40 | 0,12% | - |
| 05.10.2026 | 163,30 | 164,00 | 162,70 | 163,20 | -0,43% | - |
| 02.10.2026 | 165,90 | 166,10 | 163,20 | 163,90 | -0,85% | - |
| 01.10.2026 | 163,00 | 165,80 | 161,70 | 165,30 | 1,22% | - |
| 30.09.2026 | 166,50 | 166,50 | 163,10 | 163,30 | -0,85% | - |
| 29.09.2026 | 164,30 | 165,70 | 164,20 | 164,70 | -0,60% | - |
| 28.09.2026 | 164,80 | 166,40 | 164,80 | 165,70 | -0,06% | - |
| 25.09.2026 | 165,50 | 166,50 | 165,10 | 165,80 | 0,85% | 10,00 |
| 24.09.2026 | 164,80 | 165,10 | 164,40 | 164,40 | -0,42% | - |
| 23.09.2026 | 166,20 | 166,40 | 164,90 | 165,10 | -0,24% | - |
| 22.09.2026 | 166,50 | 166,50 | 165,10 | 165,50 | -0,24% | - |
| 21.09.2026 | 165,30 | 166,00 | 163,80 | 165,90 | 1,16% | - |
| 18.09.2026 | 164,60 | 165,40 | 163,60 | 164,00 | -0,67% | - |
| 17.09.2026 | 164,30 | 166,20 | 164,30 | 165,10 | 0,24% | - |
| 16.09.2026 | 163,90 | 165,20 | 163,60 | 164,70 | 0,92% | - |
| 15.09.2026 | 162,10 | 163,90 | 161,40 | 163,20 | -0,31% | - |
| 14.09.2026 | 161,90 | 163,90 | 161,00 | 163,70 | 1,17% | - |
| 11.09.2026 | 161,90 | 163,40 | 161,80 | 161,80 | -1,10% | - |
| 10.09.2026 | 163,50 | 163,80 | 163,20 | 163,60 | -1,09% | - |
| 09.09.2026 | 164,90 | 165,60 | 164,70 | 165,40 | -0,48% | - |
| 08.09.2026 | 164,10 | 166,60 | 163,50 | 166,20 | 1,28% | 42,00 |
| 07.09.2026 | 161,90 | 164,90 | 161,40 | 164,10 | 1,48% | - |
| 04.09.2026 | 163,50 | 163,90 | 161,70 | 161,70 | -1,04% | - |
| 03.09.2026 | 162,50 | 164,00 | 161,90 | 163,40 | 2,00% | - |
| 02.09.2026 | 159,90 | 160,20 | 159,90 | 160,20 | 0,19% | - |
| 01.09.2026 | 161,10 | 162,20 | 159,60 | 159,90 | -0,81% | - |
| 31.08.2026 | 160,70 | 161,70 | 160,10 | 161,20 | -0,06% | - |
| 28.08.2026 | 160,30 | 161,80 | 157,10 | 161,30 | 1,32% | - |
| 27.08.2026 | 159,60 | 160,00 | 159,10 | 159,20 | -0,81% | - |
| 26.08.2026 | 160,70 | 160,70 | 160,50 | 160,50 | 0,00% | - |
| 25.08.2026 | 159,70 | 160,80 | 159,70 | 160,50 | 1,58% | - |
| 24.08.2026 | 158,10 | 158,30 | 158,00 | 158,00 | 0,19% | - |
| 21.08.2026 | 158,00 | 158,60 | 157,70 | 157,70 | -0,06% | - |
| 20.08.2026 | 161,70 | 162,20 | 156,50 | 157,80 | -2,35% | 6,00 |
| 19.08.2026 | 161,90 | 162,20 | 161,00 | 161,60 | -0,19% | - |
| 18.08.2026 | 161,90 | 163,20 | 161,40 | 161,90 | -0,74% | - |
| 17.08.2026 | 164,90 | 165,40 | 163,10 | 163,10 | -1,15% | 19,00 |
| 14.08.2026 | 165,30 | 165,70 | 164,10 | 165,00 | -0,18% | - |
| 13.08.2026 | 165,40 | 166,00 | 164,70 | 165,30 | 0,06% | - |
| 12.08.2026 | 165,70 | 168,10 | 164,60 | 165,20 | -0,24% | - |
| 11.08.2026 | 166,10 | 166,80 | 165,20 | 165,60 | 0,00% | - |
| 10.08.2026 | 166,90 | 166,90 | 164,80 | 165,60 | -0,78% | 1,00 |
| 07.08.2026 | 166,70 | 168,00 | 165,90 | 166,90 | 0,12% | - |
| 06.08.2026 | 165,90 | 167,20 | 165,60 | 166,70 | 0,30% | - |
| 05.08.2026 | 166,60 | 167,00 | 165,80 | 166,20 | -0,12% | - |
| 04.08.2026 | 165,90 | 166,40 | 165,00 | 166,40 | 0,30% | - |
| 03.08.2026 | 164,70 | 167,90 | 164,50 | 165,90 | 0,73% | 1,00 |
| 31.07.2026 | 163,20 | 165,00 | 163,20 | 164,70 | 1,17% | - |
| 30.07.2026 | 161,30 | 163,30 | 160,90 | 162,80 | 0,99% | - |
| 29.07.2026 | 162,60 | 162,60 | 160,70 | 161,20 | -1,10% | - |
| 28.07.2026 | 164,30 | 164,80 | 161,60 | 163,00 | -0,91% | - |
| 27.07.2026 | 166,90 | 167,00 | 163,80 | 164,50 | -0,36% | - |
| 24.07.2026 | 164,50 | 165,60 | 163,20 | 165,10 | 0,49% | - |
| 23.07.2026 | 163,70 | 165,00 | 162,60 | 164,30 | 0,31% | - |
| 22.07.2026 | 162,00 | 164,00 | 160,80 | 163,80 | 1,24% | - |
| 21.07.2026 | 161,20 | 162,50 | 160,30 | 161,80 | -0,31% | - |
| 20.07.2026 | 162,40 | 162,60 | 161,90 | 162,30 | 0,12% | - |
| 17.07.2026 | 163,00 | 163,00 | 160,60 | 162,10 | -0,67% | - |
| 16.07.2026 | 164,80 | 165,40 | 162,60 | 163,20 | -0,37% | - |
| 15.07.2026 | 164,80 | 165,00 | 163,20 | 163,80 | -0,18% | - |
| 14.07.2026 | 163,40 | 164,50 | 162,60 | 164,10 | 0,06% | - |
| 13.07.2026 | 160,40 | 164,10 | 160,40 | 164,00 | 0,12% | - |
| 10.07.2026 | 163,90 | 163,90 | 163,80 | 163,80 | -0,36% | - |
| 09.07.2026 | 165,50 | 165,90 | 163,50 | 164,40 | -0,48% | - |
| 08.07.2026 | 165,60 | 165,60 | 165,20 | 165,20 | -0,66% | - |
| 07.07.2026 | 165,40 | 166,40 | 164,40 | 166,30 | 0,06% | - |
| 06.07.2026 | 167,80 | 167,80 | 165,20 | 166,20 | -0,95% | - |
| 03.07.2026 | 166,00 | 167,90 | 164,50 | 167,80 | 2,69% | - |
| 02.07.2026 | 164,20 | 164,80 | 163,40 | 163,40 | -0,85% | - |
| 01.07.2026 | 164,50 | 165,00 | 164,50 | 164,80 | 0,24% | - |
| 30.06.2026 | 164,20 | 165,00 | 164,20 | 164,40 | 1,04% | - |
| 29.06.2026 | 162,90 | 162,90 | 161,40 | 162,70 | 0,93% | - |
| 26.06.2026 | 162,40 | 162,40 | 160,30 | 161,20 | -0,86% | - |