40,620€
0,79%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 40,16 | 41,06 | 40,10 | 40,62 | 0,79% | - |
| 31.10.2025 | 40,45 | 40,71 | 40,20 | 40,30 | -0,10% | - |
| 30.10.2025 | 40,72 | 40,98 | 40,16 | 40,34 | -0,86% | - |
| 29.10.2025 | 41,15 | 41,15 | 40,21 | 40,69 | -0,22% | - |
| 28.10.2025 | 41,07 | 41,42 | 40,78 | 40,78 | -0,29% | - |
| 27.10.2025 | 40,74 | 41,63 | 40,70 | 40,90 | 0,64% | - |
| 24.10.2025 | 40,31 | 41,22 | 40,31 | 40,64 | 2,16% | 610,00 |
| 23.10.2025 | 40,35 | 40,76 | 39,78 | 39,78 | -0,40% | - |
| 22.10.2025 | 40,09 | 40,80 | 39,74 | 39,94 | 1,17% | - |
| 21.10.2025 | 40,49 | 40,49 | 39,48 | 39,48 | -0,95% | - |
| 20.10.2025 | 39,81 | 40,54 | 39,77 | 39,86 | 0,61% | - |
| 17.10.2025 | 39,32 | 40,20 | 39,22 | 39,62 | -0,25% | 292,00 |
| 16.10.2025 | 39,48 | 40,36 | 39,48 | 39,72 | 0,25% | - |
| 15.10.2025 | 39,87 | 40,31 | 39,50 | 39,62 | 2,32% | - |
| 14.10.2025 | 39,82 | 40,06 | 38,72 | 38,72 | -2,66% | - |
| 13.10.2025 | 40,26 | 40,44 | 39,78 | 39,78 | -1,68% | - |
| 10.10.2025 | 40,81 | 41,26 | 40,07 | 40,46 | -0,30% | - |
| 09.10.2025 | 40,90 | 41,53 | 40,58 | 40,58 | -4,16% | - |
| 08.10.2025 | 41,11 | 42,34 | 40,82 | 42,34 | 4,23% | 1.150,00 |
| 07.10.2025 | 40,99 | 41,29 | 40,62 | 40,62 | 0,00% | - |
| 06.10.2025 | 40,48 | 41,34 | 40,18 | 40,62 | 1,35% | - |
| 03.10.2025 | 39,88 | 40,76 | 39,86 | 40,08 | 2,72% | - |
| 02.10.2025 | 39,55 | 40,49 | 39,02 | 39,02 | -1,44% | 240,00 |
| 01.10.2025 | 39,26 | 40,19 | 39,23 | 39,59 | 1,31% | - |
| 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% | - |