39,920€
2,15%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,26 | 39,95 | 39,23 | 39,79 | 1,82% | - |
| 30.09.2025 | 38,64 | 39,87 | 38,63 | 39,08 | 1,03% | - |
| 29.09.2025 | 38,85 | 39,85 | 38,66 | 38,68 | 3,15% | - |
| 26.09.2025 | 39,01 | 39,16 | 37,50 | 37,50 | -3,00% | - |
| 25.09.2025 | 38,01 | 39,78 | 37,99 | 38,66 | 1,31% | - |
| 24.09.2025 | 38,58 | 39,10 | 38,16 | 38,16 | -1,24% | - |
| 23.09.2025 | 38,95 | 39,45 | 38,64 | 38,64 | 0,05% | - |
| 22.09.2025 | 39,06 | 39,30 | 38,52 | 38,62 | -0,26% | - |
| 19.09.2025 | 39,15 | 39,36 | 38,60 | 38,72 | 0,52% | - |
| 18.09.2025 | 38,07 | 39,66 | 37,53 | 38,52 | 2,83% | - |
| 17.09.2025 | 38,28 | 38,35 | 37,46 | 37,46 | -0,82% | - |
| 16.09.2025 | 38,88 | 38,98 | 37,73 | 37,77 | -1,74% | - |
| 15.09.2025 | 38,13 | 39,02 | 38,12 | 38,44 | 0,00% | - |
| 12.09.2025 | 38,79 | 39,10 | 38,13 | 38,44 | 2,56% | - |
| 11.09.2025 | 38,41 | 39,08 | 37,48 | 37,48 | -1,06% | - |
| 10.09.2025 | 37,54 | 38,51 | 37,51 | 37,88 | 3,38% | - |
| 09.09.2025 | 37,96 | 38,17 | 36,64 | 36,64 | -3,22% | - |
| 08.09.2025 | 37,76 | 38,03 | 37,32 | 37,86 | 3,95% | - |
| 05.09.2025 | 36,90 | 37,94 | 36,42 | 36,42 | 0,22% | - |
| 04.09.2025 | 37,50 | 37,56 | 36,34 | 36,34 | -2,00% | - |
| 03.09.2025 | 36,92 | 37,63 | 36,92 | 37,08 | 2,60% | - |
| 02.09.2025 | 37,79 | 38,08 | 36,14 | 36,14 | -3,78% | - |
| 01.09.2025 | 37,89 | 38,37 | 37,56 | 37,56 | -1,00% | - |
| 29.08.2025 | 37,91 | 38,59 | 37,84 | 37,94 | -0,37% | - |
| 28.08.2025 | 37,62 | 38,63 | 37,60 | 38,08 | 3,09% | - |
| 27.08.2025 | 38,55 | 38,57 | 36,94 | 36,94 | -3,15% | 825,00 |
| 26.08.2025 | 37,58 | 38,56 | 37,58 | 38,14 | 1,14% | - |
| 25.08.2025 | 37,85 | 37,91 | 37,30 | 37,71 | -0,55% | - |
| 22.08.2025 | 37,79 | 38,07 | 37,55 | 37,92 | 0,21% | - |
| 21.08.2025 | 37,98 | 38,02 | 37,60 | 37,84 | -0,24% | - |
| 20.08.2025 | 37,80 | 38,38 | 37,60 | 37,93 | 0,32% | - |
| 19.08.2025 | 37,19 | 38,10 | 37,18 | 37,81 | 1,56% | - |
| 18.08.2025 | 37,55 | 37,85 | 37,20 | 37,23 | -0,77% | - |
| 15.08.2025 | 37,27 | 38,12 | 37,06 | 37,52 | 0,81% | 30,00 |
| 14.08.2025 | 37,70 | 38,56 | 37,18 | 37,22 | -1,53% | - |
| 13.08.2025 | 37,64 | 38,63 | 37,58 | 37,80 | 0,45% | - |
| 12.08.2025 | 37,28 | 38,28 | 37,25 | 37,63 | 0,99% | - |
| 11.08.2025 | 37,68 | 38,32 | 37,23 | 37,26 | -1,27% | - |
| 08.08.2025 | 37,92 | 38,40 | 37,60 | 37,74 | -0,66% | - |
| 07.08.2025 | 36,91 | 38,65 | 36,84 | 37,99 | 3,26% | - |
| 06.08.2025 | 37,47 | 38,07 | 36,78 | 36,79 | -1,55% | - |
| 05.08.2025 | 37,58 | 38,08 | 37,33 | 37,37 | -0,16% | - |
| 04.08.2025 | 36,84 | 37,85 | 36,76 | 37,43 | 1,96% | - |
| 01.08.2025 | 37,69 | 37,71 | 36,70 | 36,71 | -3,24% | - |
| 31.07.2025 | 37,30 | 38,48 | 37,29 | 37,94 | 0,50% | - |
| 30.07.2025 | 37,09 | 37,96 | 37,04 | 37,75 | 1,62% | - |
| 29.07.2025 | 36,76 | 37,80 | 36,75 | 37,15 | 1,17% | - |
| 28.07.2025 | 37,23 | 37,67 | 36,70 | 36,72 | -0,16% | - |
| 25.07.2025 | 37,57 | 37,62 | 36,78 | 36,78 | -2,02% | - |
| 24.07.2025 | 37,09 | 38,05 | 37,06 | 37,54 | 1,10% | - |
| 23.07.2025 | 37,03 | 37,89 | 36,96 | 37,13 | -0,51% | - |
| 22.07.2025 | 37,42 | 37,62 | 37,01 | 37,32 | -0,40% | - |
| 21.07.2025 | 37,65 | 38,02 | 37,34 | 37,47 | -0,45% | - |
| 18.07.2025 | 37,38 | 37,96 | 37,35 | 37,64 | -0,53% | - |
| 17.07.2025 | 36,90 | 37,99 | 36,90 | 37,84 | 2,63% | - |
| 16.07.2025 | 36,58 | 37,42 | 36,54 | 36,87 | 0,38% | - |
| 15.07.2025 | 36,81 | 37,48 | 36,71 | 36,73 | -1,63% | - |
| 14.07.2025 | 37,02 | 37,41 | 36,89 | 37,34 | -0,11% | - |
| 11.07.2025 | 37,82 | 37,82 | 37,14 | 37,38 | -1,40% | - |
| 10.07.2025 | 37,36 | 37,95 | 37,34 | 37,91 | 2,05% | - |
| 09.07.2025 | 36,85 | 37,68 | 36,81 | 37,15 | 0,73% | - |
| 08.07.2025 | 37,19 | 37,74 | 36,84 | 36,88 | -0,67% | - |
| 07.07.2025 | 36,67 | 37,59 | 36,64 | 37,13 | 0,03% | - |
| 04.07.2025 | 36,91 | 37,24 | 36,72 | 37,12 | 0,05% | - |
| 03.07.2025 | 36,80 | 37,16 | 36,62 | 37,10 | 0,84% | - |
| 02.07.2025 | 37,63 | 37,67 | 36,51 | 36,79 | -1,87% | - |
| 01.07.2025 | 36,94 | 38,02 | 36,93 | 37,49 | 1,41% | - |
| 30.06.2025 | 37,46 | 37,98 | 36,90 | 36,97 | -2,32% | - |
| 27.06.2025 | 37,96 | 38,65 | 37,39 | 37,85 | -0,24% | - |
| 26.06.2025 | 37,42 | 38,39 | 37,42 | 37,94 | 0,13% | - |
| 25.06.2025 | 37,43 | 37,98 | 36,93 | 37,89 | 1,26% | - |
| 24.06.2025 | 36,69 | 37,72 | 36,69 | 37,42 | 2,24% | - |
| 23.06.2025 | 35,61 | 37,16 | 35,57 | 36,60 | 1,95% | - |
| 20.06.2025 | 36,60 | 36,98 | 35,86 | 35,90 | -1,48% | - |
| 19.06.2025 | 36,50 | 37,16 | 35,95 | 36,44 | 0,69% | - |
| 18.06.2025 | 36,86 | 37,01 | 36,16 | 36,19 | -0,58% | - |
| 17.06.2025 | 37,05 | 37,16 | 36,37 | 36,40 | -2,15% | - |
| 16.06.2025 | 36,90 | 37,42 | 36,59 | 37,20 | 1,00% | - |
| 13.06.2025 | 36,03 | 37,29 | 35,89 | 36,83 | -3,99% | - |
| 12.06.2025 | 35,43 | 38,36 | 35,39 | 38,36 | 7,69% | 57,00 |
| 11.06.2025 | 35,33 | 36,05 | 35,31 | 35,62 | 0,42% | - |
| 10.06.2025 | 36,10 | 36,12 | 35,40 | 35,47 | -1,61% | - |
| 09.06.2025 | 35,37 | 36,16 | 35,31 | 36,05 | 1,95% | - |
| 06.06.2025 | 35,33 | 35,69 | 34,82 | 35,36 | 0,34% | - |
| 05.06.2025 | 34,68 | 35,54 | 34,65 | 35,24 | 1,41% | - |
| 04.06.2025 | 34,42 | 35,50 | 34,35 | 34,75 | 1,02% | - |
| 03.06.2025 | 34,64 | 35,26 | 34,14 | 34,40 | 0,44% | - |
| 02.06.2025 | 34,64 | 34,82 | 34,19 | 34,25 | -1,44% | - |
| 30.05.2025 | 34,70 | 35,30 | 34,35 | 34,75 | 0,06% | - |
| 29.05.2025 | 34,72 | 35,27 | 34,55 | 34,73 | 0,93% | - |
| 28.05.2025 | 35,10 | 35,37 | 34,39 | 34,41 | -0,89% | - |
| 27.05.2025 | 34,63 | 35,44 | 34,63 | 34,72 | 0,06% | - |
| 26.05.2025 | 34,69 | 34,78 | 34,22 | 34,70 | 1,34% | - |
| 23.05.2025 | 34,72 | 34,97 | 33,87 | 34,24 | -0,52% | - |
| 22.05.2025 | 35,04 | 35,40 | 34,42 | 34,42 | -1,57% | - |
| 21.05.2025 | 35,10 | 35,45 | 34,88 | 34,97 | -0,74% | - |
| 20.05.2025 | 34,98 | 35,59 | 34,96 | 35,23 | 0,57% | - |
| 19.05.2025 | 35,30 | 35,65 | 34,97 | 35,03 | -1,38% | - |
| 16.05.2025 | 35,75 | 36,24 | 35,49 | 35,52 | -0,67% | - |
| 15.05.2025 | 34,86 | 36,00 | 34,81 | 35,76 | 2,11% | - |