1,940€
1,57%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,99 | 2,02 | 1,96 | 2,01 | 0,75% | - |
| 15.05.2025 | 1,88 | 2,00 | 1,88 | 2,00 | 2,05% | - |
| 14.05.2025 | 1,97 | 1,97 | 1,93 | 1,96 | -0,51% | - |
| 13.05.2025 | 1,88 | 1,98 | 1,88 | 1,97 | 1,55% | - |
| 12.05.2025 | 1,98 | 2,02 | 1,93 | 1,94 | -2,27% | - |
| 09.05.2025 | 1,87 | 1,98 | 1,87 | 1,98 | 2,86% | - |
| 08.05.2025 | 1,85 | 1,94 | 1,85 | 1,93 | 1,32% | - |
| 07.05.2025 | 1,86 | 1,93 | 1,86 | 1,90 | -1,30% | - |
| 06.05.2025 | 1,87 | 1,93 | 1,85 | 1,93 | 2,67% | - |
| 05.05.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | - |
| 02.05.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 4,17% | - |
| 30.04.2025 | 1,81 | 1,81 | 1,78 | 1,80 | -0,28% | - |
| 29.04.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 0,84% | - |
| 28.04.2025 | 1,76 | 1,81 | 1,75 | 1,79 | 1,42% | - |
| 25.04.2025 | 1,72 | 1,77 | 1,69 | 1,77 | 3,22% | - |
| 24.04.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 23.04.2025 | 1,69 | 1,75 | 1,69 | 1,72 | -0,29% | - |
| 22.04.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 0,29% | - |
| 17.04.2025 | 1,72 | 1,75 | 1,68 | 1,72 | 0,00% | - |
| 16.04.2025 | 1,65 | 1,72 | 1,62 | 1,72 | 3,30% | - |
| 15.04.2025 | 1,59 | 1,67 | 1,59 | 1,67 | 2,46% | - |
| 14.04.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,93% | - |
| 11.04.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,31% | - |
| 10.04.2025 | 1,63 | 1,66 | 1,60 | 1,62 | 2,54% | - |
| 09.04.2025 | 1,55 | 1,58 | 1,52 | 1,58 | -0,32% | - |
| 08.04.2025 | 1,64 | 1,64 | 1,57 | 1,58 | 0,64% | - |
| 07.04.2025 | 1,51 | 1,63 | 1,45 | 1,57 | -0,63% | - |
| 04.04.2025 | 1,64 | 1,67 | 1,56 | 1,58 | -3,95% | - |
| 03.04.2025 | 1,63 | 1,68 | 1,62 | 1,65 | -2,66% | - |
| 02.04.2025 | 1,70 | 1,75 | 1,66 | 1,69 | -0,59% | - |
| 01.04.2025 | 1,69 | 1,75 | 1,69 | 1,70 | -2,02% | - |
| 31.03.2025 | 1,76 | 1,77 | 1,72 | 1,74 | -3,07% | - |
| 28.03.2025 | 1,80 | 1,84 | 1,75 | 1,79 | 2,87% | - |
| 27.03.2025 | 1,75 | 1,82 | 1,74 | 1,74 | -1,69% | - |
| 26.03.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 0,00% | - |
| 25.03.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -3,54% | - |
| 24.03.2025 | 1,80 | 1,84 | 1,77 | 1,84 | 1,94% | - |
| 21.03.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -1,37% | - |
| 20.03.2025 | 1,75 | 1,85 | 1,75 | 1,83 | 1,11% | - |
| 19.03.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -1,37% | - |
| 18.03.2025 | 1,77 | 1,86 | 1,77 | 1,83 | 0,27% | - |
| 17.03.2025 | 1,72 | 1,85 | 1,72 | 1,83 | 2,82% | - |
| 14.03.2025 | 1,77 | 1,83 | 1,76 | 1,78 | 0,85% | - |
| 13.03.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 12.03.2025 | 1,78 | 1,81 | 1,75 | 1,81 | 2,55% | - |
| 11.03.2025 | 1,73 | 1,80 | 1,73 | 1,77 | -0,56% | - |
| 10.03.2025 | 1,76 | 1,84 | 1,76 | 1,78 | -1,39% | - |
| 07.03.2025 | 1,73 | 1,84 | 1,73 | 1,80 | 0,28% | - |
| 06.03.2025 | 1,76 | 1,83 | 1,76 | 1,80 | -0,28% | - |
| 05.03.2025 | 1,83 | 1,87 | 1,78 | 1,80 | -1,37% | - |
| 04.03.2025 | 1,93 | 1,95 | 1,79 | 1,83 | -5,19% | - |
| 03.03.2025 | 1,85 | 1,95 | 1,85 | 1,93 | 1,05% | - |
| 28.02.2025 | 1,89 | 2,01 | 1,89 | 1,91 | -2,56% | - |
| 27.02.2025 | 1,93 | 2,02 | 1,93 | 1,96 | -2,01% | - |
| 26.02.2025 | 1,90 | 2,02 | 1,90 | 2,00 | 5,00% | - |
| 25.02.2025 | 1,96 | 1,96 | 1,87 | 1,90 | -3,06% | - |
| 24.02.2025 | 1,95 | 1,98 | 1,86 | 1,96 | -0,25% | - |
| 21.02.2025 | 1,95 | 2,02 | 1,95 | 1,97 | 1,29% | - |
| 20.02.2025 | 1,99 | 2,02 | 1,94 | 1,94 | 0,52% | - |
| 19.02.2025 | 1,97 | 2,05 | 1,93 | 1,93 | -4,69% | - |
| 18.02.2025 | 2,04 | 2,08 | 2,00 | 2,03 | 0,00% | - |
| 17.02.2025 | 1,98 | 2,06 | 1,98 | 2,03 | -0,74% | - |
| 14.02.2025 | 1,96 | 2,05 | 1,96 | 2,04 | 0,99% | - |
| 13.02.2025 | 2,05 | 2,05 | 2,01 | 2,02 | -0,98% | - |
| 12.02.2025 | 2,04 | 2,08 | 2,01 | 2,04 | 0,74% | - |
| 11.02.2025 | 1,96 | 2,04 | 1,96 | 2,03 | 0,75% | - |
| 10.02.2025 | 1,99 | 2,07 | 1,99 | 2,01 | -1,47% | - |
| 07.02.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | - |
| 06.02.2025 | 2,02 | 2,11 | 2,02 | 2,06 | -1,44% | - |
| 05.02.2025 | 2,02 | 2,12 | 2,02 | 2,09 | 0,97% | - |
| 04.02.2025 | 2,04 | 2,11 | 2,04 | 2,07 | -1,43% | - |
| 03.02.2025 | 2,09 | 2,10 | 2,04 | 2,10 | 0,96% | - |
| 31.01.2025 | 2,11 | 2,11 | 1,98 | 2,08 | -2,35% | - |
| 30.01.2025 | 2,02 | 2,13 | 2,02 | 2,13 | 1,91% | - |
| 29.01.2025 | 2,04 | 2,13 | 2,04 | 2,09 | 0,00% | - |
| 28.01.2025 | 2,06 | 2,13 | 2,06 | 2,09 | -0,95% | - |
| 27.01.2025 | 2,06 | 2,16 | 2,06 | 2,11 | 0,00% | - |
| 24.01.2025 | 2,06 | 2,13 | 2,06 | 2,11 | -0,94% | - |
| 23.01.2025 | 2,06 | 2,13 | 2,06 | 2,13 | 0,00% | - |
| 22.01.2025 | 2,17 | 2,20 | 2,13 | 2,13 | -1,84% | - |
| 21.01.2025 | 2,04 | 2,18 | 2,04 | 2,17 | 3,33% | - |
| 20.01.2025 | 2,04 | 2,12 | 2,04 | 2,10 | 0,00% | - |
| 17.01.2025 | 2,08 | 2,12 | 2,07 | 2,10 | 0,96% | - |
| 16.01.2025 | 2,08 | 2,11 | 2,04 | 2,08 | -0,48% | - |
| 15.01.2025 | 2,05 | 2,12 | 2,05 | 2,09 | 1,70% | - |
| 14.01.2025 | 2,02 | 2,13 | 2,02 | 2,06 | -1,20% | - |
| 13.01.2025 | 2,04 | 2,10 | 2,04 | 2,08 | -1,42% | - |
| 10.01.2025 | 2,06 | 2,12 | 2,06 | 2,11 | -0,94% | - |
| 09.01.2025 | 2,06 | 2,14 | 2,06 | 2,13 | 0,00% | - |
| 08.01.2025 | 2,12 | 2,18 | 2,12 | 2,13 | -2,29% | - |
| 07.01.2025 | 2,10 | 2,19 | 2,10 | 2,18 | 0,93% | - |
| 06.01.2025 | 2,08 | 2,17 | 2,08 | 2,16 | 0,47% | - |
| 03.01.2025 | 2,08 | 2,16 | 2,08 | 2,15 | 0,47% | - |
| 02.01.2025 | 2,04 | 2,15 | 2,04 | 2,14 | 1,42% | - |
| 30.12.2024 | 2,09 | 2,11 | 2,08 | 2,11 | 0,96% | - |
| 27.12.2024 | 2,12 | 2,14 | 2,09 | 2,09 | -2,79% | - |
| 23.12.2024 | 2,17 | 2,17 | 2,13 | 2,15 | -0,92% | - |
| 20.12.2024 | 2,10 | 2,19 | 2,10 | 2,17 | 0,00% | - |
| 19.12.2024 | 2,17 | 2,20 | 2,16 | 2,17 | -0,46% | - |
| 18.12.2024 | 2,10 | 2,19 | 2,10 | 2,18 | 0,93% | - |