42,760€
0,99%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 42,69 | 43,94 | 42,43 | 42,76 | 0,28% | - |
| 11.02.2026 | 41,91 | 42,67 | 41,16 | 42,64 | 2,01% | - |
| 10.02.2026 | 41,84 | 42,42 | 41,61 | 41,80 | -0,17% | - |
| 09.02.2026 | 41,12 | 41,90 | 40,90 | 41,87 | 2,47% | - |
| 06.02.2026 | 40,52 | 41,19 | 40,41 | 40,86 | 0,99% | - |
| 05.02.2026 | 41,15 | 41,36 | 40,46 | 40,46 | -1,65% | 480,00 |
| 04.02.2026 | 41,17 | 41,94 | 40,86 | 41,14 | 1,23% | - |
| 03.02.2026 | 42,00 | 42,12 | 40,64 | 40,64 | -3,12% | - |
| 02.02.2026 | 40,54 | 41,95 | 40,50 | 41,95 | 2,12% | - |
| 30.01.2026 | 41,30 | 41,73 | 40,96 | 41,08 | -0,96% | - |
| 29.01.2026 | 41,62 | 41,84 | 41,17 | 41,48 | -0,31% | - |
| 28.01.2026 | 42,73 | 42,73 | 41,28 | 41,61 | -1,75% | - |
| 27.01.2026 | 42,63 | 42,81 | 42,25 | 42,35 | -0,35% | - |
| 26.01.2026 | 42,73 | 42,86 | 41,98 | 42,50 | -0,28% | 23.520,00 |
| 23.01.2026 | 42,79 | 42,84 | 42,04 | 42,62 | 0,24% | 8.158,00 |
| 22.01.2026 | 43,48 | 43,54 | 42,52 | 42,52 | -2,16% | - |
| 21.01.2026 | 42,06 | 43,54 | 41,54 | 43,46 | 4,15% | - |
| 20.01.2026 | 42,13 | 42,18 | 40,84 | 41,73 | -1,23% | 4.700,00 |
| 19.01.2026 | 42,36 | 42,50 | 42,02 | 42,25 | -1,97% | - |
| 16.01.2026 | 42,47 | 43,25 | 42,47 | 43,10 | 1,65% | 1.500,00 |
| 15.01.2026 | 42,20 | 42,83 | 42,07 | 42,40 | 0,93% | - |
| 14.01.2026 | 42,34 | 42,84 | 41,90 | 42,01 | -0,78% | 3.000,00 |
| 13.01.2026 | 43,04 | 43,06 | 42,13 | 42,34 | -1,03% | 120,00 |
| 12.01.2026 | 42,74 | 43,08 | 42,70 | 42,78 | 0,99% | - |
| 09.01.2026 | 42,52 | 42,92 | 42,27 | 42,36 | -0,35% | - |
| 08.01.2026 | 42,25 | 42,71 | 42,09 | 42,51 | 1,12% | - |
| 07.01.2026 | 41,86 | 42,52 | 41,86 | 42,04 | 1,15% | - |
| 06.01.2026 | 41,48 | 41,94 | 40,58 | 41,56 | 1,17% | - |
| 05.01.2026 | 40,72 | 41,42 | 40,69 | 41,08 | 2,04% | - |
| 02.01.2026 | 40,62 | 41,29 | 40,26 | 40,26 | -0,20% | - |
| 30.12.2025 | 40,77 | 41,00 | 40,34 | 40,34 | -0,40% | - |
| 29.12.2025 | 39,98 | 41,12 | 39,93 | 40,50 | -1,65% | - |
| 23.12.2025 | 41,65 | 41,65 | 40,96 | 41,18 | 0,68% | - |
| 22.12.2025 | 40,67 | 41,68 | 40,66 | 40,90 | 1,74% | - |
| 19.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,82% | - |
| 18.12.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -1,63% | - |
| 17.12.2025 | 39,24 | 39,36 | 39,24 | 39,36 | -2,04% | - |
| 16.12.2025 | 39,88 | 40,18 | 39,88 | 40,18 | 4,80% | - |
| 15.12.2025 | 38,34 | 38,34 | 38,34 | 38,34 | -1,54% | - |
| 12.12.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -1,07% | - |
| 11.12.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -2,04% | - |
| 10.12.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -0,74% | - |
| 09.12.2025 | 41,56 | 41,58 | 40,48 | 40,48 | -1,51% | - |
| 08.12.2025 | 41,74 | 41,74 | 41,10 | 41,10 | -1,72% | - |
| 05.12.2025 | 41,44 | 41,82 | 41,44 | 41,82 | 1,06% | - |
| 04.12.2025 | 39,84 | 41,40 | 39,84 | 41,38 | 3,61% | - |
| 03.12.2025 | 39,70 | 41,02 | 39,68 | 39,94 | 0,40% | - |
| 02.12.2025 | 39,02 | 40,14 | 39,02 | 39,78 | 1,48% | - |
| 01.12.2025 | 40,32 | 40,32 | 39,20 | 39,20 | -2,83% | - |
| 28.11.2025 | 40,76 | 40,76 | 40,34 | 40,34 | -0,84% | - |
| 27.11.2025 | 40,14 | 40,68 | 40,14 | 40,68 | 0,94% | - |
| 26.11.2025 | 39,80 | 41,04 | 39,80 | 40,30 | 1,36% | - |
| 25.11.2025 | 39,70 | 40,48 | 39,70 | 39,76 | -2,93% | - |
| 24.11.2025 | 40,12 | 40,96 | 40,12 | 40,96 | 2,25% | - |
| 21.11.2025 | 40,16 | 40,56 | 40,06 | 40,06 | 6,77% | - |
| 20.11.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,42% | - |
| 19.11.2025 | 37,66 | 37,68 | 37,62 | 37,68 | 0,37% | - |
| 18.11.2025 | 36,30 | 37,90 | 36,30 | 37,54 | -1,57% | - |
| 17.11.2025 | 38,00 | 38,14 | 38,00 | 38,14 | 0,32% | - |
| 14.11.2025 | 37,72 | 38,02 | 37,64 | 38,02 | -1,86% | - |
| 13.11.2025 | 37,90 | 38,94 | 37,90 | 38,74 | -0,46% | - |
| 12.11.2025 | 37,90 | 38,92 | 37,90 | 38,92 | 2,21% | - |
| 11.11.2025 | 38,80 | 38,84 | 38,08 | 38,08 | 46,12% | - |
| 10.11.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -31,82% | - |
| 08.11.2025 | 37,84 | 38,56 | 37,84 | 38,22 | 0,63% | - |
| 06.11.2025 | 40,30 | 40,30 | 37,98 | 37,98 | -5,94% | 10,00 |
| 05.11.2025 | 39,88 | 40,38 | 39,88 | 40,38 | 0,90% | - |
| 04.11.2025 | 40,18 | 40,40 | 39,68 | 40,02 | -1,48% | - |
| 03.11.2025 | 40,34 | 40,62 | 39,22 | 40,62 | 0,79% | - |
| 31.10.2025 | 40,06 | 40,30 | 40,06 | 40,30 | -0,10% | - |
| 30.10.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -0,98% | - |
| 29.10.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,10% | - |
| 28.10.2025 | 40,90 | 40,90 | 40,78 | 40,78 | -0,29% | - |
| 27.10.2025 | 39,72 | 40,90 | 39,70 | 40,90 | 0,64% | - |
| 24.10.2025 | 39,28 | 40,64 | 39,28 | 40,64 | 2,16% | 305,00 |
| 23.10.2025 | 39,92 | 39,92 | 39,72 | 39,78 | -0,40% | - |
| 22.10.2025 | 39,70 | 40,24 | 39,70 | 39,94 | 1,17% | - |
| 21.10.2025 | 38,98 | 40,10 | 38,98 | 39,48 | -0,95% | - |
| 20.10.2025 | 38,80 | 39,86 | 38,80 | 39,86 | 0,61% | - |
| 17.10.2025 | 38,36 | 39,62 | 38,34 | 39,62 | -0,25% | 73,00 |
| 16.10.2025 | 38,66 | 39,84 | 38,66 | 39,72 | 0,25% | - |
| 15.10.2025 | 38,80 | 39,66 | 38,80 | 39,62 | 2,32% | - |
| 14.10.2025 | 39,66 | 39,66 | 38,72 | 38,72 | -2,66% | - |
| 13.10.2025 | 39,12 | 39,78 | 39,12 | 39,78 | -1,68% | - |
| 10.10.2025 | 40,56 | 40,56 | 40,56 | 40,46 | -0,39% | - |
| 07.10.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 0,00% | - |
| 06.10.2025 | 40,06 | 40,62 | 40,06 | 40,62 | 1,35% | - |
| 03.10.2025 | 38,90 | 40,08 | 38,90 | 40,08 | 2,72% | - |
| 02.10.2025 | 38,52 | 40,86 | 38,52 | 39,02 | 1,04% | 120,00 |
| 01.10.2025 | 38,94 | 39,58 | 38,62 | 38,62 | -1,18% | - |
| 30.09.2025 | 37,72 | 39,08 | 37,72 | 39,08 | 1,03% | - |
| 29.09.2025 | 38,78 | 38,78 | 38,68 | 38,68 | 3,15% | - |
| 26.09.2025 | 38,60 | 38,60 | 37,50 | 37,50 | -3,00% | - |
| 25.09.2025 | 36,98 | 38,66 | 36,98 | 38,66 | 1,31% | - |
| 24.09.2025 | 37,58 | 38,56 | 37,58 | 38,16 | -1,24% | - |
| 23.09.2025 | 38,62 | 38,90 | 38,62 | 38,64 | 0,05% | - |
| 22.09.2025 | 38,68 | 38,72 | 38,56 | 38,62 | -0,26% | - |
| 19.09.2025 | 38,74 | 38,74 | 38,52 | 38,72 | 0,52% | - |
| 18.09.2025 | 37,70 | 38,52 | 37,70 | 38,52 | 2,83% | - |
| 17.09.2025 | 37,86 | 37,86 | 37,46 | 37,46 | -2,24% | - |