£1,836
-2,97%
Echtzeit-Aktienkurs Helical PLC
Bid:
Ask:
Aktienkurse zur Helical PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | 13,00 |
| 29.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | 772,00 |
| 28.07.2026 | 1,98 | 2,01 | 1,98 | 2,01 | 1,62% | 1.561,00 |
| 27.07.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 0,51% | 1.264,00 |
| 24.07.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -2,09% | 221,00 |
| 23.07.2026 | 1,96 | 2,01 | 1,96 | 2,01 | 3,08% | 1.174,00 |
| 22.07.2026 | 1,95 | 1,97 | 1,95 | 1,95 | -0,76% | 2.461,00 |
| 21.07.2026 | 1,98 | 1,98 | 1,94 | 1,97 | -2,38% | 883,00 |
| 20.07.2026 | 2,00 | 2,01 | 1,98 | 2,01 | 7,02% | 1.440,00 |
| 17.07.2026 | 1,86 | 1,89 | 1,86 | 1,88 | -0,58% | 1.734,00 |
| 16.07.2026 | 1,84 | 1,90 | 1,84 | 1,89 | 1,07% | 2.431,00 |
| 15.07.2026 | 1,86 | 1,90 | 1,86 | 1,87 | 1,63% | 1.922,00 |
| 14.07.2026 | 1,86 | 1,89 | 1,84 | 1,84 | -2,13% | 18.027,00 |
| 13.07.2026 | 1,88 | 1,89 | 1,86 | 1,88 | 2,06% | 3.816,00 |
| 10.07.2026 | 1,91 | 1,91 | 1,83 | 1,84 | -8,26% | 3.110,00 |
| 09.07.2026 | 1,98 | 2,01 | 1,97 | 2,01 | 2,03% | 622,00 |
| 08.07.2026 | 1,98 | 2,00 | 1,97 | 1,97 | -0,43% | 18.216,00 |
| 07.07.2026 | 1,98 | 1,99 | 1,95 | 1,98 | 0,64% | 4.985,00 |
| 06.07.2026 | 2,01 | 2,01 | 1,97 | 1,97 | 0,77% | 4.944,00 |
| 03.07.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -2,69% | 1.188,00 |
| 02.07.2026 | 1,96 | 2,01 | 1,93 | 2,01 | 3,56% | 5.106,00 |
| 01.07.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 1,36% | 1.595,00 |
| 30.06.2026 | 1,89 | 1,91 | 1,89 | 1,91 | -1,04% | 21.717,00 |
| 29.06.2026 | 1,88 | 1,93 | 1,87 | 1,93 | 1,37% | 6.079,00 |
| 26.06.2026 | 1,89 | 1,91 | 1,89 | 1,90 | -0,26% | 4.407,00 |
| 25.06.2026 | 1,87 | 1,92 | 1,87 | 1,91 | 0,16% | 9.602,00 |
| 24.06.2026 | 1,86 | 1,91 | 1,86 | 1,91 | 1,49% | 1.364,00 |
| 23.06.2026 | 1,85 | 1,88 | 1,85 | 1,88 | 0,97% | 2.199,00 |
| 22.06.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -2,52% | 1.529,00 |
| 19.06.2026 | 1,90 | 1,91 | 1,89 | 1,91 | 0,05% | 22.687,00 |
| 18.06.2026 | 1,90 | 1,92 | 1,90 | 1,91 | -0,99% | 298,00 |
| 17.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,42% | 9.790,00 |
| 16.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,74% | 300,00 |
| 15.06.2026 | 1,93 | 1,94 | 1,90 | 1,90 | 0,32% | 3.354,00 |
| 12.06.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 0,84% | 1.173,00 |
| 11.06.2026 | 1,85 | 1,89 | 1,85 | 1,88 | 2,35% | - |
| 10.06.2026 | 1,88 | 1,88 | 1,81 | 1,84 | 0,16% | 14.351,00 |
| 09.06.2026 | 1,86 | 1,87 | 1,84 | 1,84 | -1,71% | 2.444,00 |
| 08.06.2026 | 1,98 | 1,98 | 1,81 | 1,87 | -3,32% | 458,00 |
| 05.06.2026 | 1,93 | 1,94 | 1,93 | 1,93 | 0,00% | - |
| 04.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,81% | 2,00 |
| 03.06.2026 | 1,89 | 1,92 | 1,88 | 1,92 | 1,23% | - |
| 02.06.2026 | 1,90 | 1,92 | 1,89 | 1,89 | 0,57% | - |
| 01.06.2026 | 1,90 | 1,93 | 1,88 | 1,88 | -0,98% | - |
| 29.05.2026 | 1,92 | 1,92 | 1,88 | 1,90 | 0,16% | - |
| 28.05.2026 | 1,90 | 1,94 | 1,89 | 1,90 | -1,15% | 6.927,00 |
| 27.05.2026 | 1,94 | 1,94 | 1,92 | 1,92 | 1,75% | 617,00 |
| 26.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,77% | 4.602,00 |
| 25.05.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 1,29% | - |
| 22.05.2026 | 1,92 | 1,94 | 1,92 | 1,92 | 0,74% | 19.481,00 |
| 21.05.2026 | 1,90 | 1,90 | 1,87 | 1,90 | 3,82% | 725,00 |
| 20.05.2026 | 1,83 | 1,85 | 1,82 | 1,83 | -0,11% | 21.594,00 |
| 19.05.2026 | 1,82 | 1,85 | 1,82 | 1,83 | 0,55% | 3.285,00 |
| 18.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,41% | 239,00 |
| 15.05.2026 | 1,85 | 1,85 | 1,84 | 1,85 | 0,38% | 375,00 |
| 14.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,70% | 2.348,00 |
| 13.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,75% | 3.728,00 |
| 12.05.2026 | 1,85 | 1,88 | 1,85 | 1,87 | 2,41% | 543,00 |
| 11.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,14% | 1.539,00 |
| 08.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,91% | 176,00 |
| 07.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,65% | 2.458,00 |
| 06.05.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 1,65% | 7.620,00 |
| 05.05.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -3,25% | 20.741,00 |
| 04.05.2026 | 1,88 | 1,88 | 1,87 | 1,88 | 1,41% | - |
| 01.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,47% | 51,00 |
| 30.04.2026 | 1,86 | 1,90 | 1,86 | 1,90 | 1,17% | 2.253,00 |
| 29.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,67% | 1.946,00 |
| 28.04.2026 | 1,87 | 1,87 | 1,83 | 1,83 | -3,51% | 8.218,00 |
| 27.04.2026 | 1,93 | 1,95 | 1,90 | 1,90 | -0,64% | - |
| 24.04.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -1,55% | 1.544,00 |
| 23.04.2026 | 1,96 | 1,97 | 1,94 | 1,94 | 1,57% | - |
| 22.04.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,42% | 744,00 |
| 21.04.2026 | 1,95 | 1,95 | 1,92 | 1,92 | -2,08% | 717,00 |
| 20.04.2026 | 1,95 | 1,97 | 1,95 | 1,96 | 1,23% | - |
| 17.04.2026 | 1,90 | 1,96 | 1,90 | 1,94 | 2,38% | 5.673,00 |
| 16.04.2026 | 1,87 | 1,90 | 1,87 | 1,89 | 0,85% | 4.296,00 |
| 15.04.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 1,30% | 30.267,00 |
| 14.04.2026 | 1,86 | 1,87 | 1,85 | 1,85 | 0,11% | 23.326,00 |
| 13.04.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,60% | 12.227,00 |
| 10.04.2026 | 1,88 | 1,88 | 1,86 | 1,88 | 1,35% | 12.642,00 |
| 09.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,33% | 1.616,00 |
| 08.04.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 3,98% | 1.761,00 |
| 07.04.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -0,49% | 763,00 |
| 02.04.2026 | 1,78 | 1,82 | 1,78 | 1,82 | 1,79% | - |
| 01.04.2026 | 1,80 | 1,82 | 1,79 | 1,79 | 2,23% | 2.386,00 |
| 31.03.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -2,02% | 1.806,00 |
| 30.03.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -0,22% | 1.092,00 |
| 27.03.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 1,48% | 856,00 |
| 26.03.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -2,33% | 11.655,00 |
| 25.03.2026 | 1,85 | 1,85 | 1,79 | 1,80 | -2,80% | 17.471,00 |
| 24.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,76% | 2,00 |
| 23.03.2026 | 1,76 | 1,84 | 1,76 | 1,84 | -3,46% | 10.101,00 |
| 20.03.2026 | 1,95 | 1,95 | 1,87 | 1,91 | -0,42% | 3.504,00 |
| 19.03.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -0,42% | 2.730,00 |
| 18.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,23% | 11,00 |
| 17.03.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -2,26% | 429,00 |
| 16.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 3,37% | 500,00 |
| 13.03.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -1,23% | 1.252,00 |
| 12.03.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,51% | 1.084,00 |
| 11.03.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,05% | 1.356,00 |