1,295€
6,15%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,32 | 1,36 | 1,27 | 1,30 | 6,15% | 1.721.445,00 |
| 19.03.2026 | 1,33 | 1,37 | 1,22 | 1,22 | -8,96% | - |
| 18.03.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -2,19% | - |
| 17.03.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | - |
| 16.03.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -2,11% | - |
| 13.03.2026 | 1,43 | 1,45 | 1,40 | 1,42 | -0,70% | - |
| 12.03.2026 | 1,43 | 1,47 | 1,41 | 1,43 | -1,04% | - |
| 11.03.2026 | 1,53 | 1,53 | 1,43 | 1,45 | -5,56% | - |
| 10.03.2026 | 1,46 | 1,53 | 1,45 | 1,53 | 13,33% | - |
| 09.03.2026 | 1,45 | 1,53 | 1,35 | 1,35 | -10,00% | - |
| 06.03.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -0,66% | - |
| 05.03.2026 | 1,49 | 1,51 | 1,45 | 1,51 | 1,00% | - |
| 04.03.2026 | 1,49 | 1,51 | 1,46 | 1,50 | 4,55% | 58.000,00 |
| 03.03.2026 | 1,49 | 1,51 | 1,43 | 1,43 | -4,98% | - |
| 02.03.2026 | 1,46 | 1,57 | 1,46 | 1,51 | 1,01% | - |
| 27.02.2026 | 1,56 | 1,56 | 1,47 | 1,49 | -0,67% | - |
| 26.02.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -3,54% | - |
| 25.02.2026 | 1,56 | 1,56 | 1,49 | 1,56 | -0,32% | - |
| 24.02.2026 | 1,57 | 1,57 | 1,51 | 1,56 | -0,64% | - |
| 23.02.2026 | 1,58 | 1,59 | 1,50 | 1,57 | -0,63% | - |
| 20.02.2026 | 1,57 | 1,59 | 1,54 | 1,58 | 0,64% | - |
| 19.02.2026 | 1,58 | 1,58 | 1,50 | 1,57 | -0,32% | - |
| 18.02.2026 | 1,57 | 1,58 | 1,53 | 1,58 | 0,32% | - |
| 17.02.2026 | 1,58 | 1,59 | 1,50 | 1,57 | -0,95% | - |
| 16.02.2026 | 1,59 | 1,61 | 1,57 | 1,59 | 0,32% | - |
| 13.02.2026 | 1,59 | 1,60 | 1,57 | 1,58 | 6,76% | - |
| 12.02.2026 | 1,59 | 1,62 | 1,48 | 1,48 | 0,68% | - |
| 11.02.2026 | 1,61 | 1,62 | 1,47 | 1,47 | -8,13% | - |
| 10.02.2026 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | - |
| 09.02.2026 | 1,62 | 1,63 | 1,59 | 1,60 | 5,96% | - |
| 06.02.2026 | 1,61 | 1,63 | 1,51 | 1,51 | 4,86% | - |
| 05.02.2026 | 1,64 | 1,66 | 1,44 | 1,44 | -12,20% | - |
| 04.02.2026 | 1,69 | 1,69 | 1,62 | 1,64 | 1,86% | - |
| 03.02.2026 | 1,65 | 1,68 | 1,61 | 1,61 | -1,83% | - |
| 02.02.2026 | 1,62 | 1,65 | 1,56 | 1,64 | 0,31% | - |
| 30.01.2026 | 1,58 | 1,66 | 1,56 | 1,64 | 3,48% | - |
| 29.01.2026 | 1,58 | 1,62 | 1,56 | 1,58 | -0,63% | - |
| 28.01.2026 | 1,57 | 1,62 | 1,56 | 1,59 | 1,92% | 78.750,00 |
| 27.01.2026 | 1,58 | 1,58 | 1,55 | 1,56 | 6,85% | - |
| 26.01.2026 | 1,57 | 1,59 | 1,46 | 1,46 | 0,00% | - |
| 23.01.2026 | 1,56 | 1,59 | 1,46 | 1,46 | 0,69% | - |
| 22.01.2026 | 1,54 | 1,57 | 1,45 | 1,45 | -5,54% | - |
| 21.01.2026 | 1,55 | 1,56 | 1,53 | 1,54 | -0,32% | - |
| 20.01.2026 | 1,61 | 1,62 | 1,54 | 1,54 | -4,94% | - |
| 19.01.2026 | 1,60 | 1,64 | 1,56 | 1,62 | -0,61% | - |
| 16.01.2026 | 1,63 | 1,63 | 1,58 | 1,63 | 0,00% | - |
| 15.01.2026 | 1,64 | 1,65 | 1,55 | 1,63 | -0,31% | - |
| 14.01.2026 | 1,64 | 1,64 | 1,55 | 1,64 | 0,00% | - |
| 13.01.2026 | 1,63 | 1,64 | 1,59 | 1,64 | 0,31% | - |
| 12.01.2026 | 1,63 | 1,64 | 1,59 | 1,63 | 5,16% | - |
| 09.01.2026 | 1,59 | 1,63 | 1,55 | 1,55 | 5,44% | - |
| 08.01.2026 | 1,56 | 1,59 | 1,47 | 1,47 | 1,38% | - |
| 07.01.2026 | 1,58 | 1,60 | 1,45 | 1,45 | -1,36% | - |
| 06.01.2026 | 1,57 | 1,60 | 1,47 | 1,47 | -4,55% | - |
| 05.01.2026 | 1,58 | 1,60 | 1,54 | 1,54 | 5,48% | - |
| 02.01.2026 | 1,60 | 1,60 | 1,46 | 1,46 | -2,67% | 90,00 |
| 30.12.2025 | 1,58 | 1,60 | 1,50 | 1,50 | 0,00% | - |
| 29.12.2025 | 1,58 | 1,59 | 1,50 | 1,50 | -10,71% | - |
| 22.12.2025 | 1,60 | 1,68 | 1,59 | 1,68 | 13,51% | - |
| 17.12.2025 | 1,56 | 1,60 | 1,48 | 1,48 | 0,68% | - |
| 16.12.2025 | 1,56 | 1,59 | 1,47 | 1,47 | -5,16% | - |
| 15.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 09.12.2025 | 1,56 | 1,58 | 1,47 | 1,47 | -2,00% | - |
| 08.12.2025 | 1,61 | 1,61 | 1,50 | 1,50 | -0,66% | - |
| 05.12.2025 | 1,58 | 1,61 | 1,51 | 1,51 | -0,66% | - |
| 04.12.2025 | 1,62 | 1,63 | 1,52 | 1,52 | -1,30% | - |
| 03.12.2025 | 1,62 | 1,64 | 1,54 | 1,54 | 1,32% | - |
| 02.12.2025 | 1,62 | 1,62 | 1,52 | 1,52 | -0,65% | - |
| 01.12.2025 | 1,60 | 1,64 | 1,53 | 1,53 | 0,66% | - |
| 28.11.2025 | 1,59 | 1,61 | 1,52 | 1,52 | 0,00% | - |
| 27.11.2025 | 1,59 | 1,61 | 1,52 | 1,52 | 0,66% | - |
| 26.11.2025 | 1,56 | 1,60 | 1,51 | 1,51 | 2,03% | - |
| 25.11.2025 | 1,58 | 1,58 | 1,48 | 1,48 | -1,33% | - |
| 24.11.2025 | 1,55 | 1,58 | 1,50 | 1,50 | 4,17% | - |
| 21.11.2025 | 1,53 | 1,55 | 1,44 | 1,44 | -2,04% | - |
| 20.11.2025 | 1,56 | 1,56 | 1,47 | 1,47 | 0,68% | - |
| 19.11.2025 | 1,53 | 1,55 | 1,46 | 1,46 | 0,69% | - |
| 18.11.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -1,36% | - |
| 17.11.2025 | 1,57 | 1,57 | 1,47 | 1,47 | 0,68% | - |
| 14.11.2025 | 1,55 | 1,57 | 1,46 | 1,46 | -1,35% | - |
| 13.11.2025 | 1,66 | 1,66 | 1,48 | 1,48 | -5,73% | - |
| 12.11.2025 | 1,62 | 1,66 | 1,57 | 1,57 | 1,29% | - |
| 11.11.2025 | 1,63 | 1,65 | 1,55 | 1,55 | 0,00% | - |
| 10.11.2025 | 1,60 | 1,64 | 1,55 | 1,55 | 1,31% | - |
| 07.11.2025 | 1,63 | 1,63 | 1,53 | 1,53 | 0,00% | - |
| 06.11.2025 | 1,61 | 1,64 | 1,53 | 1,53 | 0,66% | - |
| 05.11.2025 | 1,62 | 1,62 | 1,52 | 1,52 | 0,00% | - |
| 04.11.2025 | 1,64 | 1,64 | 1,52 | 1,52 | -0,65% | - |
| 03.11.2025 | 1,62 | 1,65 | 1,53 | 1,53 | 0,00% | - |
| 31.10.2025 | 1,62 | 1,65 | 1,53 | 1,53 | -0,65% | - |
| 30.10.2025 | 1,63 | 1,64 | 1,54 | 1,54 | 0,65% | - |
| 28.10.2025 | 1,64 | 1,66 | 1,53 | 1,53 | -1,92% | - |
| 27.10.2025 | 1,67 | 1,67 | 1,56 | 1,56 | -1,27% | - |
| 24.10.2025 | 1,66 | 1,68 | 1,58 | 1,58 | -1,25% | - |
| 23.10.2025 | 1,69 | 1,70 | 1,60 | 1,60 | 0,00% | - |
| 22.10.2025 | 1,65 | 1,69 | 1,60 | 1,60 | 3,23% | - |
| 21.10.2025 | 1,66 | 1,67 | 1,55 | 1,55 | -0,64% | - |
| 20.10.2025 | 1,67 | 1,68 | 1,56 | 1,56 | 0,00% | - |
| 17.10.2025 | 1,67 | 1,67 | 1,56 | 1,56 | -0,64% | - |
| 16.10.2025 | 1,65 | 1,68 | 1,57 | 1,57 | 0,00% | - |