52,850€
-0,42%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 51,85 | 53,15 | 51,68 | 52,70 | 1,84% | 260,00 |
| 04.05.2026 | 52,28 | 52,68 | 51,18 | 51,75 | 0,39% | 354,00 |
| 30.04.2026 | 50,95 | 52,05 | 50,56 | 51,55 | 0,98% | 29,00 |
| 29.04.2026 | 51,65 | 51,65 | 50,70 | 51,05 | -1,11% | 161,00 |
| 28.04.2026 | 52,08 | 52,33 | 51,30 | 51,63 | -0,86% | 210,00 |
| 27.04.2026 | 51,73 | 52,43 | 51,53 | 52,08 | 0,87% | 29,00 |
| 24.04.2026 | 51,63 | 51,75 | 51,10 | 51,63 | -0,24% | 1.425,00 |
| 23.04.2026 | 51,35 | 52,00 | 51,15 | 51,75 | 0,00% | 550,00 |
| 22.04.2026 | 51,48 | 52,33 | 51,43 | 51,75 | 0,78% | 117,00 |
| 21.04.2026 | 51,65 | 52,25 | 51,33 | 51,35 | -0,63% | 231,00 |
| 20.04.2026 | 51,48 | 51,93 | 51,48 | 51,68 | -1,81% | 374,00 |
| 17.04.2026 | 50,68 | 52,95 | 50,53 | 52,63 | 3,95% | 5.560,00 |
| 16.04.2026 | 48,73 | 50,73 | 48,65 | 50,63 | 4,36% | 171,00 |
| 15.04.2026 | 48,97 | 49,45 | 48,46 | 48,51 | -1,30% | 16,00 |
| 14.04.2026 | 48,39 | 49,33 | 48,02 | 49,15 | 2,46% | 329,00 |
| 13.04.2026 | 47,30 | 48,84 | 47,30 | 47,97 | -0,23% | - |
| 10.04.2026 | 47,21 | 48,13 | 47,09 | 48,08 | 2,08% | - |
| 09.04.2026 | 46,45 | 47,40 | 46,35 | 47,10 | 0,56% | 642,00 |
| 08.04.2026 | 46,18 | 47,23 | 46,07 | 46,84 | 6,41% | 3.024,00 |
| 07.04.2026 | 44,49 | 45,30 | 43,39 | 44,02 | -1,26% | 1.712,00 |
| 02.04.2026 | 44,53 | 44,67 | 43,41 | 44,58 | -1,33% | 176,00 |
| 01.04.2026 | 45,53 | 45,81 | 44,35 | 45,18 | 0,56% | 2.649,00 |
| 31.03.2026 | 44,29 | 45,51 | 43,34 | 44,93 | 3,45% | 89,00 |
| 30.03.2026 | 43,21 | 43,71 | 43,16 | 43,43 | 1,07% | 388,00 |
| 27.03.2026 | 43,85 | 43,89 | 42,81 | 42,97 | -1,85% | 399,00 |
| 26.03.2026 | 44,47 | 44,52 | 43,75 | 43,78 | -2,06% | 400,00 |
| 25.03.2026 | 44,21 | 44,97 | 44,03 | 44,70 | 1,75% | 283,00 |
| 24.03.2026 | 43,29 | 43,99 | 43,23 | 43,93 | 0,99% | 85,00 |
| 23.03.2026 | 41,41 | 44,30 | 40,98 | 43,50 | 3,42% | 6.032,00 |
| 20.03.2026 | 43,37 | 43,67 | 41,88 | 42,06 | -2,71% | 5.114,00 |
| 19.03.2026 | 45,03 | 45,25 | 43,16 | 43,23 | -3,93% | 563,00 |
| 18.03.2026 | 44,57 | 45,51 | 44,26 | 45,00 | 1,93% | 1.468,00 |
| 17.03.2026 | 44,75 | 44,92 | 43,96 | 44,15 | -2,02% | 41,00 |
| 16.03.2026 | 45,53 | 45,78 | 45,04 | 45,06 | -0,20% | 15,00 |
| 13.03.2026 | 45,79 | 45,79 | 45,01 | 45,15 | -1,89% | 504,00 |
| 12.03.2026 | 44,95 | 46,20 | 44,95 | 46,02 | 1,46% | - |
| 11.03.2026 | 45,15 | 45,68 | 44,59 | 45,36 | 0,38% | - |
| 10.03.2026 | 44,71 | 45,88 | 43,88 | 45,19 | 1,57% | 323,00 |
| 09.03.2026 | 43,54 | 44,75 | 43,14 | 44,49 | -0,91% | 56,00 |
| 06.03.2026 | 46,15 | 46,23 | 44,65 | 44,90 | -2,22% | 29,00 |
| 05.03.2026 | 46,45 | 47,34 | 45,88 | 45,92 | -1,61% | 46,00 |
| 04.03.2026 | 46,05 | 46,96 | 45,59 | 46,67 | 1,17% | 84,00 |
| 03.03.2026 | 46,97 | 46,97 | 45,64 | 46,13 | -3,03% | 186,00 |
| 02.03.2026 | 47,07 | 47,96 | 46,88 | 47,57 | -1,27% | 115,00 |
| 27.02.2026 | 47,45 | 48,22 | 47,38 | 48,18 | 1,56% | 872,00 |
| 26.02.2026 | 47,05 | 48,19 | 47,05 | 47,44 | 0,64% | 639,00 |
| 25.02.2026 | 46,68 | 47,52 | 46,68 | 47,14 | 0,77% | 660,00 |
| 24.02.2026 | 45,71 | 47,18 | 45,61 | 46,78 | 2,45% | 155,00 |
| 23.02.2026 | 45,29 | 45,73 | 44,94 | 45,66 | 0,29% | 14,00 |
| 20.02.2026 | 45,37 | 45,88 | 45,05 | 45,53 | 0,60% | - |
| 19.02.2026 | 45,51 | 45,73 | 45,01 | 45,26 | -0,77% | 6,00 |
| 18.02.2026 | 45,31 | 46,02 | 44,94 | 45,61 | 1,02% | 46,00 |
| 17.02.2026 | 44,43 | 45,16 | 44,29 | 45,15 | 0,71% | 180,00 |
| 16.02.2026 | 44,89 | 45,26 | 44,43 | 44,83 | 0,00% | 402,00 |
| 13.02.2026 | 43,05 | 45,03 | 43,05 | 44,83 | 4,11% | 1.599,00 |
| 12.02.2026 | 42,69 | 44,01 | 42,45 | 43,06 | 1,51% | 2.510,00 |
| 11.02.2026 | 41,81 | 42,57 | 41,21 | 42,42 | 1,43% | 552,00 |
| 10.02.2026 | 41,85 | 42,41 | 41,62 | 41,82 | -0,07% | 275,00 |
| 09.02.2026 | 41,15 | 41,85 | 40,86 | 41,85 | 1,87% | 85,00 |
| 06.02.2026 | 40,51 | 41,19 | 40,21 | 41,08 | 1,23% | 156,00 |
| 05.02.2026 | 41,15 | 41,37 | 40,41 | 40,58 | -1,50% | 596,00 |
| 04.02.2026 | 41,17 | 41,85 | 40,86 | 41,20 | 0,07% | 37,00 |
| 03.02.2026 | 42,07 | 42,13 | 40,80 | 41,17 | -1,34% | 88,00 |
| 02.02.2026 | 40,54 | 41,89 | 40,51 | 41,73 | 1,26% | - |
| 30.01.2026 | 41,31 | 41,70 | 41,18 | 41,21 | 0,05% | - |
| 29.01.2026 | 41,61 | 41,78 | 41,12 | 41,19 | -0,87% | 87,00 |
| 28.01.2026 | 42,59 | 42,67 | 41,30 | 41,55 | -2,03% | - |
| 27.01.2026 | 42,61 | 42,81 | 42,23 | 42,41 | -0,09% | 28,00 |
| 26.01.2026 | 42,57 | 42,80 | 41,97 | 42,45 | 0,26% | 711,00 |
| 23.01.2026 | 42,75 | 42,81 | 42,03 | 42,34 | -1,24% | - |
| 22.01.2026 | 43,51 | 43,51 | 42,67 | 42,87 | -0,60% | 289,00 |
| 21.01.2026 | 42,11 | 43,20 | 41,39 | 43,13 | 4,03% | 15,00 |
| 20.01.2026 | 42,11 | 42,19 | 40,26 | 41,46 | -1,54% | 3.504,00 |
| 19.01.2026 | 42,37 | 42,68 | 41,82 | 42,11 | -2,16% | 315,00 |
| 16.01.2026 | 42,49 | 43,19 | 42,49 | 43,04 | 1,22% | - |
| 15.01.2026 | 42,25 | 42,70 | 41,96 | 42,52 | 1,26% | 440,00 |
| 14.01.2026 | 42,37 | 42,82 | 41,87 | 41,99 | -0,17% | 41,00 |
| 13.01.2026 | 43,05 | 43,05 | 42,03 | 42,06 | -1,38% | - |
| 12.01.2026 | 42,75 | 43,04 | 42,54 | 42,65 | 0,09% | 1.050,00 |
| 09.01.2026 | 42,51 | 42,89 | 42,15 | 42,61 | 1,00% | 389,00 |
| 08.01.2026 | 42,29 | 42,69 | 41,99 | 42,19 | -0,42% | - |
| 07.01.2026 | 41,89 | 42,51 | 41,89 | 42,37 | 1,39% | 14,00 |
| 06.01.2026 | 41,49 | 41,95 | 40,59 | 41,79 | 0,87% | 600,00 |
| 05.01.2026 | 40,71 | 41,43 | 40,47 | 41,43 | 2,37% | 87,00 |
| 02.01.2026 | 40,49 | 41,28 | 40,41 | 40,47 | -1,24% | 663,00 |
| 30.12.2025 | 40,79 | 40,98 | 40,60 | 40,98 | 0,49% | - |
| 29.12.2025 | 40,83 | 41,29 | 40,69 | 40,78 | -0,97% | 13.016,00 |
| 23.12.2025 | 41,61 | 41,61 | 41,09 | 41,18 | -1,08% | - |
| 22.12.2025 | 41,35 | 41,68 | 40,90 | 41,63 | 0,87% | 291,00 |
| 19.12.2025 | 40,63 | 41,42 | 40,47 | 41,27 | 1,43% | - |
| 18.12.2025 | 40,19 | 40,82 | 40,10 | 40,69 | 1,24% | 52,00 |
| 17.12.2025 | 40,81 | 40,85 | 40,17 | 40,19 | -1,40% | 153,00 |
| 16.12.2025 | 40,19 | 40,81 | 40,16 | 40,76 | 0,87% | 39,00 |
| 15.12.2025 | 39,91 | 40,47 | 39,75 | 40,41 | 1,56% | - |
| 12.12.2025 | 40,79 | 40,81 | 39,70 | 39,79 | -1,68% | - |
| 11.12.2025 | 41,11 | 41,31 | 40,31 | 40,47 | -1,32% | 180,00 |
| 10.12.2025 | 41,75 | 41,81 | 40,64 | 41,01 | -2,05% | 17,00 |
| 09.12.2025 | 41,97 | 42,30 | 41,83 | 41,87 | -0,38% | 28,00 |
| 08.12.2025 | 42,15 | 42,64 | 41,98 | 42,03 | -0,57% | 14,00 |
| 05.12.2025 | 41,87 | 42,52 | 41,84 | 42,27 | 1,08% | 652,00 |