1,580€
-1,25%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
28.05.2025 | 1,86 | 1,96 | 1,86 | 1,92 | -0,26% | - |
27.05.2025 | 1,90 | 1,97 | 1,90 | 1,92 | -2,04% | - |
26.05.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,00% | - |
23.05.2025 | 1,96 | 1,98 | 1,94 | 1,96 | 0,26% | - |
22.05.2025 | 1,89 | 1,98 | 1,89 | 1,96 | -0,26% | - |
21.05.2025 | 1,99 | 2,01 | 1,93 | 1,96 | -1,26% | - |
20.05.2025 | 1,96 | 2,02 | 1,96 | 1,99 | -1,73% | - |
19.05.2025 | 1,95 | 2,03 | 1,95 | 2,02 | 0,50% | - |
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% | - |