£2,180
1,65%
Echtzeit-Aktienkurs Helical PLC
Bid:
Ask:
Aktienkurse zur Helical PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,14 | 2,18 | 2,14 | 2,17 | 0,93% | 4.112,00 |
| 05.06.2025 | 2,19 | 2,19 | 2,12 | 2,15 | -1,38% | 35.310,00 |
| 04.06.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,23% | 5.506,00 |
| 03.06.2025 | 2,18 | 2,21 | 2,17 | 2,18 | -1,58% | 10.529,00 |
| 02.06.2025 | 2,21 | 2,23 | 2,19 | 2,22 | -0,23% | 4.834,00 |
| 30.05.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -2,20% | 1.835,00 |
| 29.05.2025 | 2,28 | 2,29 | 2,26 | 2,27 | -0,66% | 4.203,00 |
| 28.05.2025 | 2,35 | 2,35 | 2,28 | 2,29 | -1,51% | 7.174,00 |
| 27.05.2025 | 2,38 | 2,38 | 2,31 | 2,32 | -0,19% | 3.400,00 |
| 26.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,32% | - |
| 23.05.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -1,61% | 3.061,00 |
| 22.05.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 1,51% | 1.125,00 |
| 21.05.2025 | 2,37 | 2,38 | 2,32 | 2,32 | -1,80% | 16.323,00 |
| 20.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | 432,00 |
| 19.05.2025 | 2,36 | 2,37 | 2,30 | 2,37 | -0,02% | 5.286,00 |
| 16.05.2025 | 2,36 | 2,38 | 2,36 | 2,37 | 0,55% | 5.708,00 |
| 15.05.2025 | 2,36 | 2,39 | 2,36 | 2,36 | 0,32% | 7.276,00 |
| 14.05.2025 | 2,38 | 2,38 | 2,35 | 2,35 | -1,57% | 4.434,00 |
| 13.05.2025 | 2,38 | 2,39 | 2,34 | 2,39 | 1,49% | 14.866,00 |
| 12.05.2025 | 2,34 | 2,36 | 2,29 | 2,36 | 0,43% | 37.312,00 |
| 09.05.2025 | 2,30 | 2,35 | 2,29 | 2,35 | 5,27% | 10.337,00 |
| 08.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 1,14% | 407,00 |
| 07.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,34% | 1.383,00 |
| 06.05.2025 | 2,23 | 2,23 | 2,19 | 2,20 | -1,58% | 5.194,00 |
| 05.05.2025 | 2,22 | 2,23 | 2,22 | 2,23 | 0,46% | - |
| 02.05.2025 | 2,17 | 2,23 | 2,17 | 2,22 | 2,54% | 14.132,00 |
| 30.04.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -0,92% | 12.223,00 |
| 29.04.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,23% | 4.264,00 |
| 28.04.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 0,69% | 16.131,00 |
| 25.04.2025 | 2,17 | 2,18 | 2,17 | 2,17 | 0,46% | 12.513,00 |
| 24.04.2025 | 2,11 | 2,16 | 2,10 | 2,16 | 1,17% | 1.864,00 |
| 23.04.2025 | 2,08 | 2,13 | 2,08 | 2,13 | 0,24% | 451,00 |
| 22.04.2025 | 2,15 | 2,19 | 2,13 | 2,13 | 3,01% | 18.273,00 |
| 17.04.2025 | 2,05 | 2,07 | 2,04 | 2,06 | 2,26% | 12.544,00 |
| 16.04.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 1,59% | 1.360,00 |
| 15.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,22% | 392,00 |
| 14.04.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 4,31% | 2.039,00 |
| 11.04.2025 | 1,77 | 1,88 | 1,77 | 1,88 | 5,79% | 23.053,00 |
| 10.04.2025 | 1,81 | 1,84 | 1,77 | 1,78 | -0,28% | 3.564,00 |
| 09.04.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -1,93% | 14.326,00 |
| 08.04.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 1,79% | 3.154,00 |
| 07.04.2025 | 1,81 | 1,84 | 1,79 | 1,79 | -5,60% | 178,00 |
| 04.04.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -2,02% | 10.968,00 |
| 03.04.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -0,92% | 10.002,00 |
| 02.04.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -0,36% | 178,00 |
| 01.04.2025 | 1,95 | 1,97 | 1,95 | 1,96 | -1,01% | 1.342,00 |
| 31.03.2025 | 2,03 | 2,04 | 1,98 | 1,98 | -4,31% | 8.916,00 |
| 28.03.2025 | 2,05 | 2,09 | 2,04 | 2,07 | 5,04% | 7.737,00 |
| 27.03.2025 | 1,96 | 2,00 | 1,96 | 1,97 | 0,31% | 12.059,00 |
| 26.03.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 1,87% | 1.770,00 |
| 25.03.2025 | 1,90 | 1,92 | 1,90 | 1,92 | -0,16% | 212,00 |
| 24.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,28% | 3.476,00 |
| 21.03.2025 | 1,92 | 1,95 | 1,87 | 1,88 | -2,08% | 54.360,00 |
| 20.03.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 0,84% | 25.345,00 |
| 19.03.2025 | 1,90 | 1,92 | 1,86 | 1,91 | -0,73% | 5.220,00 |
| 18.03.2025 | 1,95 | 1,96 | 1,90 | 1,92 | -2,73% | 34.645,00 |
| 17.03.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 4,00% | 47.189,00 |
| 14.03.2025 | 1,90 | 1,94 | 1,90 | 1,90 | -0,16% | 12.717,00 |
| 13.03.2025 | 1,92 | 1,92 | 1,89 | 1,90 | 0,74% | 7.117,00 |
| 12.03.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -0,42% | 1.351,00 |
| 11.03.2025 | 1,91 | 1,91 | 1,87 | 1,90 | -0,68% | 8.948,00 |
| 10.03.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 1,38% | 16.739,00 |
| 07.03.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 1,29% | 801,00 |
| 06.03.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -0,97% | 3.073,00 |
| 05.03.2025 | 1,87 | 1,90 | 1,87 | 1,88 | 0,76% | - |
| 04.03.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -1,46% | 4.354,00 |
| 03.03.2025 | 1,86 | 1,92 | 1,86 | 1,89 | 1,70% | - |
| 28.02.2025 | 1,86 | 1,86 | 1,84 | 1,86 | -0,53% | 17.586,00 |
| 27.02.2025 | 1,88 | 1,89 | 1,86 | 1,87 | 0,27% | 12.509,00 |
| 26.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,05% | 7.862,00 |
| 25.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -1,17% | 7.077,00 |
| 24.02.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 1,40% | 5.684,00 |
| 21.02.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -0,48% | 19.631,00 |
| 20.02.2025 | 1,86 | 1,87 | 1,84 | 1,87 | -0,37% | 2.763,00 |
| 19.02.2025 | 1,88 | 1,88 | 1,85 | 1,88 | -0,48% | 12.859,00 |
| 18.02.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,80% | 4.294,00 |
| 17.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,82% | 2.494,00 |
| 14.02.2025 | 1,88 | 1,91 | 1,88 | 1,89 | 0,72% | - |
| 13.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,64% | 2.872,00 |
| 12.02.2025 | 1,85 | 1,87 | 1,84 | 1,86 | -0,11% | 14.907,00 |
| 11.02.2025 | 1,86 | 1,88 | 1,86 | 1,86 | -0,43% | 10.044,00 |
| 10.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,19% | 83.311,00 |
| 07.02.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,32% | 9.298,00 |
| 06.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,98% | 7.103,00 |
| 05.02.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,34% | 3.738,00 |
| 04.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,50% | 54.431,00 |
| 03.02.2025 | 1,79 | 1,81 | 1,79 | 1,81 | -0,17% | 4.993,00 |
| 31.01.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | 3.213,00 |
| 30.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,06% | 14.040,00 |
| 29.01.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,62% | 4.574,00 |
| 28.01.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -0,56% | 9.909,00 |
| 27.01.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,13% | 16.761,00 |
| 24.01.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 1,60% | 7.991,00 |
| 23.01.2025 | 1,70 | 1,76 | 1,70 | 1,75 | -0,11% | 9.184,00 |
| 22.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | 256,00 |
| 21.01.2025 | 1,82 | 1,82 | 1,67 | 1,75 | -4,27% | 40.221,00 |
| 20.01.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 0,94% | 2.751,00 |
| 17.01.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,39% | 2.640,00 |
| 16.01.2025 | 1,80 | 1,81 | 1,77 | 1,80 | 1,23% | 18.680,00 |
| 15.01.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 0,45% | 2.302,00 |