1,570€
-0,63%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,66 | 1,69 | 1,57 | 1,57 | -0,63% | - |
| 14.10.2025 | 1,65 | 1,69 | 1,58 | 1,58 | 0,64% | - |
| 13.10.2025 | 1,56 | 1,68 | 1,56 | 1,57 | 0,64% | - |
| 10.10.2025 | 1,66 | 1,68 | 1,56 | 1,56 | -1,27% | - |
| 09.10.2025 | 1,66 | 1,68 | 1,58 | 1,58 | 1,28% | - |
| 08.10.2025 | 1,64 | 1,68 | 1,56 | 1,56 | 0,00% | - |
| 07.10.2025 | 1,67 | 1,67 | 1,56 | 1,56 | -1,89% | - |
| 06.10.2025 | 1,69 | 1,75 | 1,59 | 1,59 | 0,00% | - |
| 03.10.2025 | 1,72 | 1,74 | 1,59 | 1,59 | -0,62% | - |
| 02.10.2025 | 1,70 | 1,75 | 1,60 | 1,60 | 0,00% | - |
| 01.10.2025 | 1,73 | 1,77 | 1,60 | 1,60 | -1,84% | - |
| 30.09.2025 | 1,71 | 1,73 | 1,63 | 1,63 | 0,00% | - |
| 29.09.2025 | 1,77 | 1,77 | 1,63 | 1,63 | -0,61% | - |
| 26.09.2025 | 1,76 | 1,76 | 1,64 | 1,64 | -0,61% | - |
| 25.09.2025 | 1,80 | 1,82 | 1,65 | 1,65 | -5,17% | - |
| 24.09.2025 | 1,71 | 1,85 | 1,69 | 1,74 | 7,41% | - |
| 23.09.2025 | 1,66 | 1,74 | 1,62 | 1,62 | 3,85% | - |
| 22.09.2025 | 1,66 | 1,69 | 1,56 | 1,56 | 1,30% | - |
| 19.09.2025 | 1,63 | 1,66 | 1,54 | 1,54 | -1,91% | - |
| 18.09.2025 | 1,69 | 1,69 | 1,57 | 1,57 | -0,63% | - |
| 17.09.2025 | 1,68 | 1,69 | 1,58 | 1,58 | 0,64% | - |
| 16.09.2025 | 1,69 | 1,69 | 1,57 | 1,57 | 0,00% | - |
| 15.09.2025 | 1,65 | 1,70 | 1,57 | 1,57 | 1,29% | - |
| 12.09.2025 | 1,67 | 1,68 | 1,55 | 1,55 | -0,64% | - |
| 11.09.2025 | 1,68 | 1,68 | 1,56 | 1,56 | 0,65% | - |
| 10.09.2025 | 1,65 | 1,69 | 1,55 | 1,55 | -0,64% | - |
| 09.09.2025 | 1,68 | 1,70 | 1,56 | 1,56 | -1,89% | - |
| 08.09.2025 | 1,70 | 1,70 | 1,59 | 1,59 | 2,58% | - |
| 05.09.2025 | 1,64 | 1,68 | 1,55 | 1,55 | -1,90% | - |
| 04.09.2025 | 1,69 | 1,70 | 1,58 | 1,58 | 1,94% | - |
| 03.09.2025 | 1,72 | 1,72 | 1,55 | 1,55 | -4,32% | - |
| 02.09.2025 | 1,66 | 1,72 | 1,62 | 1,62 | 3,18% | - |
| 01.09.2025 | 1,68 | 1,69 | 1,57 | 1,57 | 0,64% | - |
| 29.08.2025 | 1,66 | 1,68 | 1,56 | 1,56 | -0,64% | - |
| 28.08.2025 | 1,65 | 1,69 | 1,57 | 1,57 | 0,00% | - |
| 27.08.2025 | 1,69 | 1,69 | 1,57 | 1,57 | -0,63% | - |
| 26.08.2025 | 1,69 | 1,72 | 1,58 | 1,58 | -5,67% | - |
| 25.08.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,30% | - |
| 22.08.2025 | 1,64 | 1,69 | 1,64 | 1,67 | -0,89% | - |
| 21.08.2025 | 1,69 | 1,70 | 1,65 | 1,69 | 0,30% | - |
| 20.08.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,90% | - |
| 19.08.2025 | 1,68 | 1,69 | 1,65 | 1,67 | 1,22% | - |
| 18.08.2025 | 1,57 | 1,69 | 1,57 | 1,65 | -0,60% | - |
| 15.08.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -1,78% | - |
| 14.08.2025 | 1,71 | 1,74 | 1,67 | 1,69 | -1,46% | - |
| 13.08.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,29% | - |
| 12.08.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -1,45% | - |
| 11.08.2025 | 1,61 | 1,75 | 1,61 | 1,73 | 1,76% | - |
| 08.08.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -1,45% | - |
| 07.08.2025 | 1,70 | 1,74 | 1,68 | 1,73 | 1,47% | - |
| 06.08.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 1,49% | - |
| 05.08.2025 | 1,73 | 1,73 | 1,67 | 1,68 | -2,62% | - |
| 04.08.2025 | 1,72 | 1,74 | 1,70 | 1,72 | 0,29% | - |
| 01.08.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -1,15% | - |
| 31.07.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,29% | - |
| 30.07.2025 | 1,73 | 1,74 | 1,70 | 1,73 | 0,58% | - |
| 29.07.2025 | 1,81 | 1,81 | 1,64 | 1,72 | -4,44% | - |
| 28.07.2025 | 1,70 | 1,84 | 1,70 | 1,80 | 0,28% | - |
| 25.07.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,56% | - |
| 24.07.2025 | 1,81 | 1,84 | 1,79 | 1,79 | -1,38% | - |
| 23.07.2025 | 1,82 | 1,85 | 1,78 | 1,81 | -0,55% | - |
| 22.07.2025 | 1,84 | 1,84 | 1,79 | 1,82 | 1,11% | - |
| 21.07.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -1,10% | - |
| 18.07.2025 | 1,81 | 1,85 | 1,81 | 1,82 | 0,28% | - |
| 17.07.2025 | 1,81 | 1,86 | 1,80 | 1,82 | 0,55% | - |
| 16.07.2025 | 1,83 | 1,86 | 1,80 | 1,81 | -1,37% | - |
| 15.07.2025 | 1,83 | 1,87 | 1,82 | 1,83 | 0,83% | - |
| 14.07.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -1,09% | - |
| 11.07.2025 | 1,84 | 1,88 | 1,83 | 1,84 | -0,54% | - |
| 10.07.2025 | 1,84 | 1,88 | 1,84 | 1,85 | 0,27% | - |
| 09.07.2025 | 1,84 | 1,87 | 1,84 | 1,84 | 0,55% | - |
| 08.07.2025 | 1,89 | 1,89 | 1,81 | 1,83 | -1,35% | - |
| 07.07.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 0,00% | - |
| 04.07.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -0,54% | - |
| 03.07.2025 | 1,87 | 1,90 | 1,86 | 1,87 | 0,00% | - |
| 02.07.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -2,36% | - |
| 01.07.2025 | 1,88 | 1,92 | 1,86 | 1,91 | 1,87% | - |
| 30.06.2025 | 1,85 | 1,91 | 1,84 | 1,88 | 1,63% | - |
| 27.06.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 3,07% | - |
| 26.06.2025 | 1,74 | 1,80 | 1,74 | 1,79 | 0,00% | 2.400,00 |
| 25.06.2025 | 1,77 | 1,88 | 1,77 | 1,79 | -1,65% | - |
| 24.06.2025 | 1,79 | 1,88 | 1,79 | 1,82 | -1,09% | - |
| 23.06.2025 | 1,89 | 1,89 | 1,79 | 1,84 | -2,65% | - |
| 20.06.2025 | 1,85 | 1,91 | 1,85 | 1,89 | -0,53% | - |
| 19.06.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -0,78% | - |
| 18.06.2025 | 1,82 | 1,93 | 1,82 | 1,92 | 2,41% | - |
| 17.06.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 16.06.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 0,53% | - |
| 13.06.2025 | 1,87 | 1,88 | 1,83 | 1,87 | -0,27% | - |
| 12.06.2025 | 1,88 | 1,90 | 1,85 | 1,88 | -0,53% | - |
| 11.06.2025 | 1,81 | 1,90 | 1,81 | 1,89 | 1,07% | - |
| 10.06.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -2,61% | - |
| 09.06.2025 | 1,87 | 1,94 | 1,87 | 1,92 | -0,78% | - |
| 06.06.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,00% | - |
| 05.06.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 0,78% | - |
| 04.06.2025 | 1,85 | 1,93 | 1,85 | 1,92 | 0,52% | - |
| 03.06.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 2,97% | - |
| 02.06.2025 | 1,89 | 1,94 | 1,85 | 1,85 | -1,86% | - |
| 30.05.2025 | 1,90 | 1,93 | 1,88 | 1,89 | -0,53% | - |
| 29.05.2025 | 1,86 | 1,92 | 1,86 | 1,90 | -1,04% | - |