37,040€
0,05%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 35,16 | 35,95 | 34,96 | 35,02 | -1,85% | - |
| 13.05.2025 | 34,75 | 35,72 | 34,65 | 35,68 | 2,12% | - |
| 12.05.2025 | 34,25 | 35,21 | 34,18 | 34,94 | 1,39% | - |
| 09.05.2025 | 33,88 | 34,47 | 33,83 | 34,46 | 1,80% | - |
| 08.05.2025 | 33,39 | 34,53 | 33,31 | 33,85 | 1,90% | - |
| 07.05.2025 | 33,02 | 33,67 | 32,98 | 33,22 | -0,63% | - |
| 06.05.2025 | 33,21 | 33,79 | 33,07 | 33,43 | 0,36% | - |
| 05.05.2025 | 33,20 | 33,88 | 33,13 | 33,31 | -0,24% | - |
| 02.05.2025 | 33,17 | 33,82 | 32,74 | 33,39 | 3,50% | - |
| 30.04.2025 | 32,53 | 32,76 | 32,21 | 32,26 | 0,03% | - |
| 29.04.2025 | 32,29 | 32,61 | 32,15 | 32,25 | 0,03% | - |
| 28.04.2025 | 32,12 | 32,50 | 31,71 | 32,24 | 1,16% | - |
| 25.04.2025 | 31,52 | 32,39 | 31,49 | 31,87 | 1,21% | - |
| 24.04.2025 | 31,75 | 31,89 | 31,28 | 31,49 | -1,22% | - |
| 23.04.2025 | 31,64 | 32,20 | 31,40 | 31,88 | 1,82% | - |
| 22.04.2025 | 30,68 | 31,34 | 30,55 | 31,31 | -0,13% | - |
| 17.04.2025 | 31,31 | 31,39 | 30,62 | 31,35 | 1,39% | - |
| 16.04.2025 | 31,05 | 31,42 | 30,75 | 30,92 | -2,49% | - |
| 15.04.2025 | 30,35 | 31,81 | 30,32 | 31,71 | 4,45% | - |
| 14.04.2025 | 29,75 | 30,46 | 29,72 | 30,36 | 3,69% | - |
| 11.04.2025 | 29,20 | 30,06 | 28,62 | 29,28 | 0,51% | - |
| 10.04.2025 | 29,37 | 30,34 | 28,77 | 29,13 | -4,08% | - |
| 09.04.2025 | 27,36 | 30,59 | 27,21 | 30,37 | 7,47% | 2.990,00 |
| 08.04.2025 | 28,21 | 28,88 | 27,59 | 28,26 | 2,54% | 200,00 |
| 07.04.2025 | 28,66 | 29,41 | 27,16 | 27,56 | -6,51% | 230,00 |
| 04.04.2025 | 30,36 | 30,95 | 29,38 | 29,48 | -3,25% | - |
| 03.04.2025 | 30,63 | 31,28 | 30,24 | 30,47 | -3,05% | - |
| 02.04.2025 | 31,67 | 31,86 | 31,23 | 31,43 | -0,60% | - |
| 01.04.2025 | 31,23 | 31,90 | 31,13 | 31,62 | 3,00% | - |
| 31.03.2025 | 31,05 | 31,43 | 30,68 | 30,70 | -1,98% | - |
| 28.03.2025 | 31,41 | 31,90 | 31,24 | 31,32 | -0,73% | - |
| 27.03.2025 | 31,63 | 31,84 | 31,33 | 31,55 | -0,28% | 40,00 |
| 26.03.2025 | 32,11 | 32,19 | 31,53 | 31,64 | -0,32% | - |
| 25.03.2025 | 31,77 | 32,14 | 31,39 | 31,74 | -0,31% | - |
| 24.03.2025 | 31,47 | 32,04 | 31,47 | 31,84 | 0,25% | - |
| 21.03.2025 | 32,02 | 32,04 | 31,42 | 31,76 | -1,03% | - |
| 20.03.2025 | 31,62 | 32,29 | 31,60 | 32,09 | 1,10% | - |
| 19.03.2025 | 31,55 | 32,14 | 31,49 | 31,74 | 0,57% | - |
| 18.03.2025 | 31,81 | 32,37 | 31,39 | 31,56 | -0,79% | - |
| 17.03.2025 | 32,60 | 32,60 | 31,81 | 31,81 | -1,49% | 360,00 |
| 14.03.2025 | 32,16 | 32,71 | 32,04 | 32,29 | 1,13% | - |
| 13.03.2025 | 31,42 | 33,06 | 30,98 | 31,93 | 2,83% | - |
| 12.03.2025 | 30,66 | 31,76 | 30,60 | 31,05 | 1,37% | - |
| 11.03.2025 | 31,99 | 32,05 | 30,46 | 30,63 | -3,80% | 150,00 |
| 10.03.2025 | 32,11 | 32,82 | 31,60 | 31,84 | -1,00% | - |
| 07.03.2025 | 32,14 | 32,56 | 31,80 | 32,16 | -1,74% | - |
| 06.03.2025 | 33,50 | 33,90 | 32,41 | 32,73 | -2,06% | - |
| 05.03.2025 | 33,48 | 34,37 | 33,30 | 33,42 | -1,24% | 346,00 |
| 04.03.2025 | 33,92 | 34,03 | 33,47 | 33,84 | -0,24% | - |
| 03.03.2025 | 34,14 | 34,55 | 33,56 | 33,92 | -0,38% | - |
| 28.02.2025 | 33,65 | 34,15 | 33,48 | 34,05 | 0,53% | 120,00 |
| 27.02.2025 | 34,55 | 34,57 | 33,87 | 33,87 | -1,66% | - |
| 26.02.2025 | 34,09 | 35,06 | 34,02 | 34,44 | 1,44% | - |
| 25.02.2025 | 34,70 | 34,83 | 33,88 | 33,95 | -2,08% | - |
| 24.02.2025 | 34,97 | 35,38 | 34,54 | 34,67 | -1,81% | - |
| 21.02.2025 | 35,68 | 35,80 | 35,06 | 35,31 | -0,95% | - |
| 20.02.2025 | 35,73 | 36,05 | 35,40 | 35,65 | -0,08% | - |
| 19.02.2025 | 35,64 | 36,11 | 35,38 | 35,68 | -0,14% | - |
| 18.02.2025 | 35,60 | 36,55 | 35,55 | 35,73 | 0,17% | - |
| 17.02.2025 | 35,34 | 35,77 | 35,24 | 35,67 | 1,19% | - |
| 14.02.2025 | 35,37 | 35,76 | 35,20 | 35,25 | -0,20% | - |
| 13.02.2025 | 34,63 | 35,64 | 34,63 | 35,32 | 2,02% | - |
| 12.02.2025 | 35,04 | 35,64 | 34,56 | 34,62 | -0,77% | - |
| 11.02.2025 | 34,58 | 35,55 | 34,53 | 34,89 | 0,61% | - |
| 10.02.2025 | 34,09 | 35,22 | 34,08 | 34,68 | 1,91% | - |
| 07.02.2025 | 34,52 | 34,84 | 33,98 | 34,03 | -1,59% | - |