1,590€
7,43%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,55 | 1,57 | 1,47 | 1,47 | -0,68% | - |
| 09.04.2026 | 1,38 | 1,58 | 1,37 | 1,48 | 7,25% | - |
| 08.04.2026 | 1,36 | 1,46 | 1,34 | 1,38 | 6,15% | - |
| 07.04.2026 | 1,34 | 1,41 | 1,30 | 1,30 | -5,80% | - |
| 02.04.2026 | 1,30 | 1,39 | 1,29 | 1,38 | 3,76% | - |
| 01.04.2026 | 1,39 | 1,40 | 1,33 | 1,33 | 9,92% | - |
| 31.03.2026 | 1,39 | 1,39 | 1,21 | 1,21 | 5,22% | - |
| 30.03.2026 | 1,27 | 1,35 | 1,15 | 1,15 | -8,73% | - |
| 27.03.2026 | 1,28 | 1,35 | 1,26 | 1,26 | -0,79% | - |
| 26.03.2026 | 1,27 | 1,36 | 1,27 | 1,27 | -0,78% | - |
| 25.03.2026 | 1,28 | 1,37 | 1,28 | 1,28 | 0,00% | - |
| 24.03.2026 | 1,25 | 1,36 | 1,25 | 1,28 | 0,79% | - |
| 23.03.2026 | 1,22 | 1,34 | 1,16 | 1,27 | 3,25% | 18.538,00 |
| 20.03.2026 | 1,21 | 1,35 | 1,21 | 1,23 | 0,82% | 82.467,00 |
| 19.03.2026 | 1,28 | 1,30 | 1,21 | 1,22 | -0,81% | - |
| 18.03.2026 | 1,28 | 1,34 | 1,23 | 1,23 | -2,38% | - |
| 17.03.2026 | 1,28 | 1,36 | 1,26 | 1,26 | -1,56% | - |
| 16.03.2026 | 1,32 | 1,38 | 1,28 | 1,28 | -7,25% | - |
| 13.03.2026 | 1,33 | 1,40 | 1,32 | 1,38 | 4,55% | - |
| 12.03.2026 | 1,40 | 1,41 | 1,32 | 1,32 | -1,49% | - |
| 11.03.2026 | 1,35 | 1,44 | 1,34 | 1,34 | -1,47% | - |
| 10.03.2026 | 1,34 | 1,45 | 1,34 | 1,36 | 0,74% | - |
| 09.03.2026 | 1,36 | 1,45 | 1,29 | 1,35 | -4,93% | - |
| 06.03.2026 | 1,43 | 1,45 | 1,42 | 1,42 | -0,70% | - |
| 05.03.2026 | 1,41 | 1,46 | 1,41 | 1,43 | 0,70% | - |
| 04.03.2026 | 1,41 | 1,50 | 1,41 | 1,42 | -0,70% | 4.000,00 |
| 03.03.2026 | 1,41 | 1,44 | 1,40 | 1,43 | 0,70% | - |
| 02.03.2026 | 1,43 | 1,46 | 1,42 | 1,42 | -5,33% | - |
| 27.02.2026 | 1,49 | 1,50 | 1,45 | 1,50 | 0,00% | - |
| 26.02.2026 | 1,49 | 1,50 | 1,47 | 1,50 | 0,00% | - |
| 25.02.2026 | 1,50 | 1,50 | 1,45 | 1,50 | 0,00% | - |
| 24.02.2026 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 23.02.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 20.02.2026 | 1,51 | 1,53 | 1,50 | 1,50 | 0,00% | - |
| 19.02.2026 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 18.02.2026 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 17.02.2026 | 1,50 | 1,53 | 1,50 | 1,50 | 0,00% | - |
| 16.02.2026 | 1,48 | 1,56 | 1,47 | 1,50 | 2,04% | - |
| 13.02.2026 | 1,48 | 1,56 | 1,47 | 1,47 | -0,68% | - |
| 12.02.2026 | 1,48 | 1,57 | 1,47 | 1,48 | 0,68% | - |
| 11.02.2026 | 1,50 | 1,57 | 1,47 | 1,47 | -1,34% | - |
| 10.02.2026 | 1,49 | 1,57 | 1,49 | 1,49 | 0,00% | - |
| 09.02.2026 | 1,51 | 1,58 | 1,49 | 1,49 | -1,32% | - |
| 06.02.2026 | 1,49 | 1,58 | 1,49 | 1,51 | 4,86% | - |
| 05.02.2026 | 1,53 | 1,61 | 1,44 | 1,44 | -5,88% | - |
| 04.02.2026 | 1,61 | 1,62 | 1,53 | 1,53 | -4,97% | - |
| 03.02.2026 | 1,53 | 1,61 | 1,53 | 1,61 | 5,23% | - |
| 02.02.2026 | 1,54 | 1,61 | 1,47 | 1,53 | -1,92% | - |
| 30.01.2026 | 1,47 | 1,56 | 1,47 | 1,56 | 6,12% | - |
| 29.01.2026 | 1,48 | 1,58 | 1,47 | 1,47 | -0,68% | - |
| 28.01.2026 | 1,46 | 1,63 | 1,43 | 1,48 | 2,07% | 3.150,00 |
| 27.01.2026 | 1,47 | 1,53 | 1,45 | 1,45 | -0,68% | - |
| 26.01.2026 | 1,45 | 1,55 | 1,45 | 1,46 | 0,00% | - |
| 23.01.2026 | 1,46 | 1,54 | 1,46 | 1,46 | 0,69% | - |
| 22.01.2026 | 1,43 | 1,52 | 1,43 | 1,45 | 1,40% | - |
| 21.01.2026 | 1,44 | 1,52 | 1,43 | 1,43 | -5,30% | - |
| 20.01.2026 | 1,55 | 1,56 | 1,51 | 1,51 | -3,21% | - |
| 19.01.2026 | 1,55 | 1,56 | 1,53 | 1,56 | 0,65% | - |
| 16.01.2026 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | - |
| 15.01.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 14.01.2026 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | - |
| 13.01.2026 | 1,55 | 1,58 | 1,55 | 1,55 | 0,00% | - |
| 12.01.2026 | 1,55 | 1,59 | 1,55 | 1,55 | 0,00% | - |
| 09.01.2026 | 1,48 | 1,55 | 1,47 | 1,55 | 5,44% | - |
| 08.01.2026 | 1,45 | 1,55 | 1,45 | 1,47 | 1,38% | - |
| 07.01.2026 | 1,48 | 1,57 | 1,45 | 1,45 | -1,36% | - |
| 06.01.2026 | 1,48 | 1,56 | 1,47 | 1,47 | -4,55% | - |
| 05.01.2026 | 1,56 | 1,57 | 1,53 | 1,54 | 5,48% | - |
| 02.01.2026 | 1,57 | 1,61 | 1,46 | 1,46 | -2,67% | 6,00 |
| 30.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 29.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 23.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -9,52% | - |
| 22.12.2025 | 1,49 | 1,68 | 1,49 | 1,68 | 15,07% | - |
| 19.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 18.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 17.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 16.12.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 15.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 12.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 11.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 10.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 09.12.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -2,00% | - |
| 08.12.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 05.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 04.12.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,30% | - |
| 03.12.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | - |
| 01.12.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | - |
| 28.11.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,00% | - |
| 27.11.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 26.11.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | - |
| 25.11.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,33% | - |
| 24.11.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 4,17% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -2,04% | - |
| 20.11.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 19.11.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 18.11.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,36% | - |
| 17.11.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 14.11.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -1,35% | - |
| 13.11.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -5,73% | - |