33,140€
1,10%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 33,22 | 33,45 | 32,89 | 33,14 | 0,94% | - |
| 02.12.2024 | 32,71 | 33,37 | 32,60 | 32,83 | -0,06% | - |
| 29.11.2024 | 32,33 | 32,93 | 32,08 | 32,85 | 1,39% | - |
| 28.11.2024 | 32,27 | 32,75 | 32,17 | 32,40 | -0,80% | - |
| 27.11.2024 | 32,61 | 32,85 | 32,37 | 32,66 | 0,18% | - |
| 26.11.2024 | 33,06 | 33,27 | 32,20 | 32,60 | -1,90% | - |
| 25.11.2024 | 32,38 | 33,43 | 32,38 | 33,23 | 2,85% | 130,00 |
| 22.11.2024 | 32,21 | 33,03 | 31,88 | 32,31 | 8,50% | - |
| 21.11.2024 | 30,34 | 33,40 | 29,78 | 29,78 | -0,63% | - |
| 20.11.2024 | 30,46 | 30,66 | 29,93 | 29,97 | -0,79% | - |
| 19.11.2024 | 30,56 | 30,79 | 29,65 | 30,21 | -0,66% | - |
| 18.11.2024 | 29,93 | 30,53 | 29,80 | 30,41 | 1,81% | - |
| 15.11.2024 | 30,91 | 30,98 | 29,84 | 29,87 | -3,65% | - |
| 14.11.2024 | 30,36 | 31,15 | 30,35 | 31,00 | 1,67% | - |
| 13.11.2024 | 30,51 | 30,66 | 30,07 | 30,49 | -0,10% | - |
| 12.11.2024 | 30,95 | 31,03 | 30,51 | 30,52 | -2,43% | - |
| 11.11.2024 | 30,99 | 31,41 | 30,86 | 31,28 | 1,13% | - |
| 08.11.2024 | 31,29 | 31,45 | 30,54 | 30,93 | -1,15% | - |
| 07.11.2024 | 31,42 | 31,70 | 31,11 | 31,29 | 0,00% | - |
| 06.11.2024 | 30,41 | 32,10 | 30,21 | 31,29 | 3,68% | - |
| 05.11.2024 | 29,70 | 30,24 | 29,66 | 30,18 | 0,57% | - |
| 04.11.2024 | 29,52 | 30,21 | 29,43 | 30,01 | 0,60% | - |
| 01.11.2024 | 29,39 | 30,09 | 29,23 | 29,83 | 1,46% | - |
| 31.10.2024 | 29,81 | 30,30 | 29,05 | 29,40 | -2,00% | 90,00 |
| 30.10.2024 | 30,37 | 30,74 | 29,86 | 30,00 | -1,45% | - |
| 29.10.2024 | 30,52 | 30,62 | 30,25 | 30,44 | -0,29% | - |
| 28.10.2024 | 29,64 | 30,66 | 29,61 | 30,53 | 3,63% | - |
| 25.10.2024 | 29,81 | 29,97 | 29,40 | 29,46 | -1,21% | - |
| 24.10.2024 | 29,79 | 30,07 | 29,45 | 29,82 | 0,20% | - |
| 23.10.2024 | 30,11 | 30,11 | 29,53 | 29,76 | -1,13% | - |
| 22.10.2024 | 29,74 | 30,24 | 29,69 | 30,10 | -0,13% | - |
| 21.10.2024 | 30,14 | 30,32 | 29,94 | 30,14 | -0,07% | - |
| 18.10.2024 | 30,17 | 30,43 | 30,13 | 30,16 | -0,03% | - |
| 17.10.2024 | 30,03 | 30,32 | 29,72 | 30,17 | 0,43% | 600,00 |
| 16.10.2024 | 29,86 | 30,29 | 29,82 | 30,04 | 0,47% | 51,00 |
| 15.10.2024 | 30,41 | 30,76 | 29,90 | 29,90 | -1,58% | - |
| 14.10.2024 | 30,10 | 30,43 | 30,07 | 30,38 | 0,93% | - |
| 11.10.2024 | 30,03 | 30,19 | 29,99 | 30,10 | 0,17% | - |
| 10.10.2024 | 30,13 | 30,27 | 29,82 | 30,05 | -0,50% | - |
| 09.10.2024 | 30,04 | 30,37 | 29,83 | 30,20 | 0,47% | - |
| 08.10.2024 | 29,92 | 30,16 | 29,66 | 30,06 | -0,23% | - |
| 07.10.2024 | 30,70 | 30,90 | 30,03 | 30,13 | -0,95% | - |
| 04.10.2024 | 30,84 | 30,93 | 30,31 | 30,42 | -1,27% | - |
| 03.10.2024 | 31,21 | 31,35 | 30,69 | 30,81 | -2,19% | - |
| 02.10.2024 | 31,66 | 31,74 | 31,17 | 31,50 | -0,41% | - |
| 01.10.2024 | 31,64 | 32,15 | 31,26 | 31,63 | 1,31% | - |
| 30.09.2024 | 31,91 | 32,06 | 31,22 | 31,22 | -1,95% | - |
| 27.09.2024 | 31,36 | 32,14 | 31,15 | 31,84 | 1,37% | - |
| 26.09.2024 | 31,14 | 32,35 | 31,14 | 31,41 | 0,51% | - |
| 25.09.2024 | 30,72 | 31,41 | 30,48 | 31,25 | 1,17% | - |
| 24.09.2024 | 31,04 | 31,28 | 30,63 | 30,89 | -0,52% | - |
| 23.09.2024 | 31,30 | 31,40 | 30,57 | 31,05 | -0,83% | - |
| 20.09.2024 | 31,76 | 31,92 | 31,09 | 31,31 | -1,63% | - |
| 19.09.2024 | 31,31 | 31,93 | 30,88 | 31,83 | 2,48% | - |
| 18.09.2024 | 31,69 | 31,73 | 30,61 | 31,06 | -1,96% | - |
| 17.09.2024 | 31,19 | 31,73 | 31,04 | 31,68 | 2,96% | - |
| 16.09.2024 | 30,76 | 31,14 | 30,40 | 30,77 | 0,07% | - |
| 13.09.2024 | 30,44 | 30,93 | 30,18 | 30,75 | 0,92% | 50,00 |
| 12.09.2024 | 30,49 | 30,78 | 30,07 | 30,47 | 2,01% | - |
| 11.09.2024 | 29,73 | 30,35 | 29,70 | 29,87 | 0,07% | - |
| 10.09.2024 | 30,05 | 30,35 | 29,61 | 29,85 | -1,09% | - |
| 09.09.2024 | 29,79 | 30,26 | 29,42 | 30,18 | 1,82% | - |
| 06.09.2024 | 29,23 | 30,15 | 29,22 | 29,64 | -0,27% | - |
| 05.09.2024 | 30,34 | 30,39 | 29,36 | 29,72 | -2,14% | - |
| 04.09.2024 | 30,18 | 30,54 | 30,01 | 30,37 | -0,07% | - |
| 03.09.2024 | 30,73 | 30,94 | 30,30 | 30,39 | 0,03% | - |
| 02.09.2024 | 31,36 | 31,40 | 30,33 | 30,38 | -2,03% | - |
| 30.08.2024 | 30,92 | 31,43 | 30,92 | 31,01 | 1,08% | - |
| 29.08.2024 | 30,58 | 31,17 | 30,17 | 30,68 | 1,69% | - |
| 28.08.2024 | 30,45 | 30,89 | 30,16 | 30,17 | -0,69% | - |
| 27.08.2024 | 30,45 | 30,87 | 30,02 | 30,38 | 0,07% | - |
| 26.08.2024 | 30,64 | 30,88 | 30,20 | 30,36 | -1,01% | - |
| 23.08.2024 | 30,46 | 30,77 | 30,33 | 30,67 | 1,29% | - |
| 22.08.2024 | 30,10 | 30,63 | 30,06 | 30,28 | 0,36% | - |
| 21.08.2024 | 30,13 | 30,57 | 29,88 | 30,17 | 0,30% | - |
| 20.08.2024 | 29,68 | 30,57 | 29,66 | 30,08 | -0,20% | - |
| 19.08.2024 | 29,76 | 30,30 | 29,61 | 30,14 | 0,13% | - |
| 16.08.2024 | 30,25 | 30,30 | 29,86 | 30,10 | -0,27% | - |
| 15.08.2024 | 29,77 | 30,35 | 29,46 | 30,18 | 1,55% | - |
| 14.08.2024 | 29,46 | 29,92 | 29,46 | 29,72 | 0,78% | - |
| 13.08.2024 | 29,71 | 29,93 | 29,27 | 29,49 | -0,37% | - |
| 12.08.2024 | 29,80 | 29,98 | 29,35 | 29,60 | -0,44% | 360,00 |
| 09.08.2024 | 29,43 | 29,87 | 29,26 | 29,73 | 0,78% | - |
| 08.08.2024 | 29,08 | 29,50 | 28,67 | 29,50 | 1,76% | - |
| 07.08.2024 | 29,10 | 29,54 | 28,84 | 28,99 | 0,62% | - |
| 06.08.2024 | 29,28 | 29,34 | 28,42 | 28,81 | -0,03% | 100,00 |
| 05.08.2024 | 28,87 | 29,24 | 28,37 | 28,82 | -2,27% | - |
| 02.08.2024 | 30,58 | 30,72 | 29,42 | 29,49 | -4,53% | - |
| 01.08.2024 | 31,79 | 31,79 | 30,77 | 30,89 | -2,56% | - |
| 31.07.2024 | 31,24 | 31,76 | 30,92 | 31,70 | 2,26% | - |
| 30.07.2024 | 30,41 | 31,04 | 30,41 | 31,00 | 1,01% | - |
| 29.07.2024 | 30,50 | 30,92 | 30,42 | 30,69 | 0,13% | - |
| 26.07.2024 | 29,95 | 30,67 | 29,94 | 30,65 | 2,27% | - |
| 25.07.2024 | 30,32 | 30,49 | 29,80 | 29,97 | -1,45% | - |
| 24.07.2024 | 31,09 | 31,16 | 30,29 | 30,41 | -2,47% | - |
| 23.07.2024 | 30,79 | 31,39 | 30,72 | 31,18 | 0,91% | - |
| 22.07.2024 | 30,89 | 31,27 | 30,75 | 30,90 | -0,35% | - |
| 19.07.2024 | 31,28 | 31,30 | 30,57 | 31,01 | 0,23% | - |
| 18.07.2024 | 31,49 | 31,84 | 30,93 | 30,94 | -1,46% | - |
| 17.07.2024 | 32,01 | 32,33 | 31,27 | 31,40 | -1,20% | - |