30,980€
-1,15%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2024 | 31,72 | 32,20 | 31,56 | 31,78 | 0,16% | - |
| 15.07.2024 | 32,05 | 32,35 | 31,59 | 31,73 | -0,91% | - |
| 12.07.2024 | 31,78 | 32,18 | 31,62 | 32,02 | 1,01% | - |
| 11.07.2024 | 31,48 | 32,10 | 31,23 | 31,70 | 1,08% | - |
| 10.07.2024 | 31,80 | 31,98 | 31,36 | 31,36 | -1,48% | - |
| 09.07.2024 | 31,13 | 32,01 | 31,04 | 31,83 | 2,15% | - |
| 08.07.2024 | 31,83 | 31,96 | 31,15 | 31,16 | -2,50% | - |
| 05.07.2024 | 31,97 | 32,33 | 31,72 | 31,96 | 0,00% | - |
| 04.07.2024 | 32,13 | 32,52 | 31,73 | 31,96 | -0,56% | - |
| 03.07.2024 | 31,98 | 32,29 | 31,54 | 32,14 | 0,78% | - |
| 02.07.2024 | 32,24 | 32,28 | 31,58 | 31,89 | -1,36% | - |
| 01.07.2024 | 31,73 | 32,58 | 31,71 | 32,33 | 1,54% | - |
| 28.06.2024 | 32,16 | 32,73 | 31,80 | 31,84 | -0,90% | - |
| 27.06.2024 | 31,60 | 32,56 | 31,59 | 32,13 | 1,48% | - |
| 26.06.2024 | 31,86 | 32,41 | 31,64 | 31,66 | -0,57% | - |
| 25.06.2024 | 31,85 | 32,37 | 31,54 | 31,84 | 0,06% | - |
| 24.06.2024 | 31,26 | 32,07 | 31,26 | 31,82 | 0,41% | - |
| 21.06.2024 | 31,72 | 32,02 | 31,21 | 31,69 | -0,19% | - |
| 20.06.2024 | 31,06 | 31,77 | 30,92 | 31,75 | 1,63% | - |
| 19.06.2024 | 31,67 | 31,73 | 31,10 | 31,24 | -1,20% | - |
| 18.06.2024 | 30,89 | 31,72 | 30,88 | 31,62 | 2,30% | - |
| 17.06.2024 | 31,54 | 32,07 | 30,89 | 30,91 | -2,15% | - |
| 14.06.2024 | 31,58 | 32,47 | 31,37 | 31,59 | -0,09% | - |
| 13.06.2024 | 28,04 | 31,85 | 27,80 | 31,62 | 13,13% | - |
| 12.06.2024 | 26,87 | 28,17 | 26,86 | 27,95 | 2,76% | - |
| 11.06.2024 | 27,20 | 27,46 | 26,84 | 27,20 | -0,11% | - |
| 10.06.2024 | 27,13 | 27,47 | 26,90 | 27,23 | 0,22% | - |
| 07.06.2024 | 26,98 | 27,58 | 26,98 | 27,17 | 0,44% | - |
| 06.06.2024 | 27,04 | 27,78 | 27,02 | 27,05 | -0,18% | - |
| 05.06.2024 | 26,85 | 27,41 | 26,85 | 27,10 | -0,33% | - |
| 04.06.2024 | 26,35 | 27,24 | 26,11 | 27,19 | 3,15% | - |
| 03.06.2024 | 26,73 | 26,94 | 26,23 | 26,36 | 0,34% | - |
| 31.05.2024 | 26,76 | 26,79 | 26,24 | 26,27 | -1,68% | - |
| 30.05.2024 | 25,96 | 26,87 | 25,94 | 26,72 | 1,14% | - |
| 29.05.2024 | 26,56 | 26,81 | 26,21 | 26,42 | -0,94% | - |
| 28.05.2024 | 26,80 | 27,50 | 26,51 | 26,67 | -1,15% | 3.750,00 |
| 27.05.2024 | 27,12 | 27,49 | 26,77 | 26,98 | -0,52% | - |
| 24.05.2024 | 26,14 | 27,13 | 26,14 | 27,12 | 0,18% | - |
| 23.05.2024 | 27,52 | 27,54 | 27,04 | 27,07 | -1,31% | - |
| 22.05.2024 | 27,14 | 27,69 | 27,06 | 27,43 | 0,96% | - |
| 21.05.2024 | 27,62 | 27,66 | 27,14 | 27,17 | -1,70% | - |
| 20.05.2024 | 27,42 | 27,70 | 27,33 | 27,64 | 0,55% | - |
| 17.05.2024 | 27,44 | 27,61 | 27,33 | 27,49 | 0,22% | - |
| 16.05.2024 | 27,62 | 27,77 | 27,36 | 27,43 | -0,65% | - |
| 15.05.2024 | 27,40 | 27,93 | 27,22 | 27,61 | 0,80% | - |
| 14.05.2024 | 27,01 | 27,43 | 26,82 | 27,39 | 1,37% | - |
| 13.05.2024 | 27,07 | 27,53 | 26,85 | 27,02 | -1,24% | - |
| 10.05.2024 | 27,06 | 27,36 | 26,90 | 27,36 | 1,33% | - |
| 09.05.2024 | 27,17 | 27,35 | 26,81 | 27,00 | -0,88% | - |
| 08.05.2024 | 26,76 | 27,39 | 26,65 | 27,24 | 1,68% | - |
| 07.05.2024 | 26,41 | 26,89 | 26,34 | 26,79 | 1,40% | - |
| 06.05.2024 | 26,13 | 26,53 | 26,13 | 26,42 | 1,19% | - |