£2,096
0,91%
Echtzeit-Aktienkurs Helical PLC
Bid:
Ask:
Aktienkurse zur Helical PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,84% | 1.309,00 |
| 18.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,24% | 2.593,00 |
| 17.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,85% | 130,00 |
| 16.09.2025 | 2,11 | 2,11 | 2,04 | 2,07 | -2,02% | 13.824,00 |
| 15.09.2025 | 2,10 | 2,11 | 2,09 | 2,11 | 1,81% | 13.170,00 |
| 12.09.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -0,20% | 417,00 |
| 11.09.2025 | 2,12 | 2,12 | 2,07 | 2,07 | -0,96% | - |
| 10.09.2025 | 2,14 | 2,14 | 2,09 | 2,09 | -0,91% | - |
| 09.09.2025 | 2,14 | 2,15 | 2,11 | 2,11 | -0,64% | - |
| 08.09.2025 | 2,12 | 2,15 | 2,12 | 2,13 | -0,60% | - |
| 05.09.2025 | 2,11 | 2,14 | 2,11 | 2,14 | 3,38% | 1.860,00 |
| 04.09.2025 | 2,09 | 2,09 | 2,07 | 2,07 | -0,24% | 522,00 |
| 03.09.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 0,00% | 3.265,00 |
| 02.09.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -1,43% | 3.905,00 |
| 01.09.2025 | 2,14 | 2,14 | 2,11 | 2,11 | -1,17% | 822,00 |
| 29.08.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -1,62% | 3.427,00 |
| 28.08.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 0,46% | 2.065,00 |
| 27.08.2025 | 2,21 | 2,21 | 2,14 | 2,16 | -2,38% | 6.338,00 |
| 26.08.2025 | 2,23 | 2,23 | 2,20 | 2,21 | 0,57% | 1.827,00 |
| 25.08.2025 | 2,17 | 2,19 | 2,17 | 2,19 | -1,13% | - |
| 22.08.2025 | 2,22 | 2,23 | 2,22 | 2,22 | 1,60% | 2.905,00 |
| 21.08.2025 | 2,21 | 2,21 | 2,18 | 2,19 | -1,13% | 3.035,00 |
| 20.08.2025 | 2,20 | 2,21 | 2,15 | 2,21 | 2,31% | 12.687,00 |
| 19.08.2025 | 2,18 | 2,19 | 2,15 | 2,16 | 0,23% | 12.750,00 |
| 18.08.2025 | 2,21 | 2,21 | 2,15 | 2,16 | -1,69% | 4.142,00 |
| 15.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,36% | 504,00 |
| 14.08.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -0,23% | 214,00 |
| 13.08.2025 | 2,20 | 2,22 | 2,20 | 2,21 | -1,23% | 1.478,00 |
| 12.08.2025 | 2,26 | 2,26 | 2,23 | 2,23 | -1,00% | 1.183,00 |
| 11.08.2025 | 2,28 | 2,28 | 2,25 | 2,26 | -0,97% | 3.058,00 |
| 08.08.2025 | 2,24 | 2,29 | 2,24 | 2,28 | -0,02% | 6.514,00 |
| 07.08.2025 | 2,27 | 2,28 | 2,25 | 2,28 | 0,77% | 6.107,00 |
| 06.08.2025 | 2,27 | 2,27 | 2,25 | 2,26 | 0,67% | 1.756,00 |
| 05.08.2025 | 2,25 | 2,25 | 2,24 | 2,25 | 1,13% | 619,00 |
| 04.08.2025 | 2,22 | 2,24 | 2,21 | 2,22 | -0,45% | 1.224,00 |
| 01.08.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -3,46% | 1.136,00 |
| 31.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,22% | 1.629,00 |
| 30.07.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,22% | 380,00 |
| 29.07.2025 | 2,35 | 2,38 | 2,31 | 2,31 | -0,43% | 5.643,00 |
| 28.07.2025 | 2,37 | 2,37 | 2,32 | 2,32 | -1,49% | 6.628,00 |
| 25.07.2025 | 2,35 | 2,36 | 2,35 | 2,36 | 0,77% | 1.850,00 |
| 24.07.2025 | 2,33 | 2,34 | 2,33 | 2,34 | 2,50% | 497,00 |
| 23.07.2025 | 2,26 | 2,29 | 2,26 | 2,28 | 0,00% | 1.156,00 |
| 22.07.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 0,88% | 1.004,00 |
| 21.07.2025 | 2,23 | 2,28 | 2,23 | 2,26 | 1,80% | 919,00 |
| 18.07.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -0,80% | 164,00 |
| 17.07.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,81% | - |
| 16.07.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -0,22% | 322,00 |
| 15.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,23% | 532,00 |
| 14.07.2025 | 2,22 | 2,23 | 2,22 | 2,22 | 0,68% | 965,00 |
| 11.07.2025 | 2,20 | 2,23 | 2,19 | 2,21 | -0,11% | 4.052,00 |
| 10.07.2025 | 2,22 | 2,22 | 2,21 | 2,21 | -1,56% | 2.249,00 |
| 09.07.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,56% | 4.074,00 |
| 08.07.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | 4.917,00 |
| 07.07.2025 | 2,27 | 2,28 | 2,23 | 2,23 | -0,89% | 5.493,00 |
| 04.07.2025 | 2,22 | 2,25 | 2,22 | 2,25 | -0,88% | 993,00 |
| 03.07.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 1,79% | 1.885,00 |
| 02.07.2025 | 2,31 | 2,31 | 2,23 | 2,23 | -3,98% | 2.928,00 |
| 01.07.2025 | 2,30 | 2,32 | 2,28 | 2,32 | 0,98% | 13.510,00 |
| 30.06.2025 | 2,29 | 2,33 | 2,29 | 2,30 | -0,22% | 2.621,00 |
| 27.06.2025 | 2,31 | 2,31 | 2,30 | 2,31 | -0,22% | 2.329,00 |
| 26.06.2025 | 2,38 | 2,38 | 2,31 | 2,31 | -3,35% | 1.336,00 |
| 25.06.2025 | 2,39 | 2,40 | 2,38 | 2,39 | 0,84% | 8.644,00 |
| 24.06.2025 | 2,34 | 2,37 | 2,34 | 2,37 | 0,42% | 1.284,00 |
| 23.06.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 4,66% | 129.447,00 |
| 20.06.2025 | 2,23 | 2,27 | 2,23 | 2,26 | 1,35% | 10.984,00 |
| 19.06.2025 | 2,20 | 2,23 | 2,20 | 2,23 | 0,91% | 7.522,00 |
| 18.06.2025 | 2,19 | 2,21 | 2,18 | 2,21 | 1,38% | 4.914,00 |
| 17.06.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 0,93% | 7.776,00 |
| 16.06.2025 | 2,15 | 2,16 | 2,15 | 2,16 | -0,69% | 12.329,00 |
| 13.06.2025 | 2,15 | 2,18 | 2,14 | 2,17 | 0,70% | 4.476,00 |
| 12.06.2025 | 2,15 | 2,16 | 2,14 | 2,16 | 0,00% | 9.904,00 |
| 11.06.2025 | 2,18 | 2,18 | 2,14 | 2,16 | -2,16% | 33.549,00 |
| 10.06.2025 | 2,23 | 2,23 | 2,19 | 2,20 | 0,92% | 45.251,00 |
| 09.06.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,81% | 4.378,00 |
| 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% | - |