41,690€
-0,76%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 42,05 | 42,05 | 41,27 | 41,69 | -0,76% | - |
| 29.10.2026 | 41,53 | 42,20 | 41,29 | 42,01 | 1,25% | 13,00 |
| 28.10.2026 | 40,59 | 41,51 | 40,59 | 41,49 | 2,09% | 38,00 |
| 27.10.2026 | 39,69 | 40,66 | 39,52 | 40,64 | 2,42% | 285,00 |
| 26.10.2026 | 39,38 | 39,75 | 39,24 | 39,68 | 2,24% | 6.750,00 |
| 23.10.2026 | 39,25 | 39,78 | 38,48 | 38,81 | -1,17% | - |
| 22.10.2026 | 40,15 | 40,15 | 39,14 | 39,27 | -2,65% | 45,00 |
| 21.10.2026 | 40,03 | 40,42 | 39,76 | 40,34 | 0,90% | 26,00 |
| 20.10.2026 | 40,33 | 40,37 | 39,31 | 39,98 | -0,94% | - |
| 19.10.2026 | 40,69 | 40,94 | 40,24 | 40,36 | -0,42% | 92,00 |
| 16.10.2026 | 40,55 | 40,99 | 39,98 | 40,53 | 0,50% | 667,00 |
| 15.10.2026 | 40,35 | 40,35 | 40,33 | 40,33 | -2,94% | - |
| 14.10.2026 | 41,33 | 41,94 | 41,33 | 41,55 | 0,53% | 252,00 |
| 13.10.2026 | 42,17 | 42,35 | 41,29 | 41,33 | -2,04% | - |
| 12.10.2026 | 42,05 | 42,39 | 42,02 | 42,19 | 0,43% | 15,00 |
| 09.10.2026 | 41,51 | 42,50 | 41,51 | 42,01 | 1,08% | 158,00 |
| 08.10.2026 | 41,47 | 41,66 | 40,69 | 41,56 | 0,07% | 56,00 |
| 07.10.2026 | 42,03 | 42,14 | 41,30 | 41,53 | -1,14% | - |
| 06.10.2026 | 41,93 | 42,62 | 41,84 | 42,01 | 0,19% | 55,00 |
| 05.10.2026 | 42,91 | 42,91 | 41,64 | 41,93 | -1,85% | 105,00 |
| 02.10.2026 | 41,13 | 42,73 | 41,11 | 42,72 | 3,92% | 268,00 |
| 01.10.2026 | 41,35 | 41,61 | 40,86 | 41,11 | -0,46% | 330,00 |
| 30.09.2026 | 41,63 | 41,76 | 41,17 | 41,30 | -0,46% | 84,00 |
| 29.09.2026 | 40,89 | 41,87 | 40,87 | 41,49 | 1,07% | 379,00 |
| 28.09.2026 | 40,77 | 41,61 | 40,57 | 41,05 | 0,76% | 61,00 |
| 25.09.2026 | 40,93 | 42,04 | 40,72 | 40,74 | -0,42% | 180,00 |
| 24.09.2026 | 41,91 | 44,46 | 40,83 | 40,91 | -2,18% | 1.795,00 |
| 23.09.2026 | 42,17 | 42,37 | 41,65 | 41,82 | -0,92% | 600,00 |
| 22.09.2026 | 41,58 | 42,59 | 41,58 | 42,21 | 1,74% | - |
| 21.09.2026 | 41,47 | 42,41 | 41,39 | 41,49 | 0,58% | 311,00 |
| 18.09.2026 | 41,33 | 41,61 | 41,08 | 41,25 | -0,15% | 54,00 |
| 17.09.2026 | 40,69 | 41,69 | 40,69 | 41,31 | 1,67% | - |
| 16.09.2026 | 40,49 | 41,02 | 40,37 | 40,63 | 0,79% | - |
| 15.09.2026 | 40,93 | 40,93 | 39,71 | 40,31 | -1,32% | 1.509,00 |
| 14.09.2026 | 42,41 | 42,45 | 40,23 | 40,85 | -4,11% | 220,00 |
| 11.09.2026 | 42,23 | 42,92 | 42,23 | 42,60 | 1,09% | 104,00 |
| 10.09.2026 | 43,37 | 43,51 | 41,91 | 42,14 | -2,68% | 14,00 |
| 09.09.2026 | 43,53 | 43,94 | 42,68 | 43,30 | -0,80% | 304,00 |
| 08.09.2026 | 42,63 | 44,25 | 42,59 | 43,65 | 1,99% | 27,00 |
| 07.09.2026 | 42,25 | 43,10 | 42,19 | 42,80 | 0,99% | 59,00 |
| 04.09.2026 | 42,03 | 42,87 | 41,91 | 42,38 | 0,81% | - |
| 03.09.2026 | 41,71 | 42,54 | 41,57 | 42,04 | 0,77% | 112,00 |
| 02.09.2026 | 41,33 | 42,25 | 41,29 | 41,72 | 0,55% | - |
| 01.09.2026 | 42,17 | 42,18 | 41,34 | 41,49 | -1,47% | 684,00 |
| 31.08.2026 | 42,65 | 42,65 | 42,05 | 42,11 | -1,22% | 13,00 |
| 28.08.2026 | 43,19 | 43,29 | 42,61 | 42,63 | -1,07% | 300,00 |
| 27.08.2026 | 42,67 | 43,38 | 42,44 | 43,09 | 1,22% | 27,00 |
| 26.08.2026 | 41,97 | 43,10 | 41,97 | 42,57 | 1,45% | - |
| 25.08.2026 | 42,17 | 42,68 | 41,93 | 41,96 | 0,10% | - |
| 24.08.2026 | 41,47 | 42,21 | 41,23 | 41,92 | 0,91% | - |
| 21.08.2026 | 41,09 | 41,58 | 40,91 | 41,54 | 1,32% | 42,00 |
| 20.08.2026 | 40,34 | 41,06 | 40,34 | 41,00 | 0,47% | 78,00 |
| 19.08.2026 | 42,23 | 42,33 | 40,58 | 40,81 | -22,56% | 54,00 |
| 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 |