33,480€
-1,53%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 35,84 | 35,90 | 34,43 | 34,58 | -2,07% | - |
| 05.02.2025 | 36,04 | 36,08 | 35,25 | 35,31 | -2,38% | - |
| 04.02.2025 | 36,50 | 36,52 | 35,98 | 36,17 | -0,44% | - |
| 03.02.2025 | 36,04 | 36,71 | 35,93 | 36,33 | -0,36% | - |
| 31.01.2025 | 36,64 | 37,20 | 36,10 | 36,46 | -0,55% | - |
| 30.01.2025 | 36,18 | 37,21 | 35,72 | 36,66 | 1,52% | - |
| 29.01.2025 | 35,07 | 36,26 | 35,02 | 36,11 | 3,32% | - |
| 28.01.2025 | 33,63 | 35,48 | 33,59 | 34,95 | 3,74% | - |
| 27.01.2025 | 34,48 | 34,56 | 32,87 | 33,69 | -3,27% | 140,00 |
| 24.01.2025 | 34,77 | 35,04 | 34,43 | 34,83 | 0,26% | - |
| 23.01.2025 | 34,65 | 35,33 | 34,62 | 34,74 | 0,03% | - |
| 22.01.2025 | 33,77 | 35,32 | 33,76 | 34,73 | 2,84% | - |
| 21.01.2025 | 32,92 | 33,78 | 32,87 | 33,77 | 2,24% | - |
| 20.01.2025 | 33,42 | 33,55 | 32,95 | 33,03 | -1,14% | - |
| 17.01.2025 | 33,30 | 33,49 | 32,72 | 33,41 | 1,95% | - |
| 16.01.2025 | 32,23 | 33,33 | 32,20 | 32,77 | 0,68% | - |
| 15.01.2025 | 31,87 | 32,60 | 31,78 | 32,55 | 2,04% | - |
| 14.01.2025 | 31,58 | 32,09 | 31,50 | 31,90 | 0,92% | - |
| 13.01.2025 | 32,21 | 32,23 | 31,41 | 31,61 | -1,31% | - |
| 10.01.2025 | 32,80 | 32,85 | 32,03 | 32,03 | -2,56% | - |
| 09.01.2025 | 32,33 | 32,89 | 32,11 | 32,87 | 1,20% | 120,00 |
| 08.01.2025 | 33,27 | 33,27 | 32,13 | 32,48 | -2,26% | - |
| 07.01.2025 | 32,62 | 33,37 | 32,22 | 33,23 | 1,90% | - |
| 06.01.2025 | 32,33 | 32,97 | 32,01 | 32,61 | 1,49% | - |
| 03.01.2025 | 32,15 | 32,77 | 32,10 | 32,13 | -1,41% | - |
| 02.01.2025 | 32,65 | 32,91 | 32,18 | 32,59 | -0,24% | - |
| 30.12.2024 | 32,76 | 32,77 | 32,52 | 32,67 | -0,49% | - |
| 27.12.2024 | 32,63 | 33,18 | 32,53 | 32,83 | 0,80% | - |
| 23.12.2024 | 32,90 | 33,20 | 32,47 | 32,57 | -1,03% | - |
| 20.12.2024 | 33,01 | 33,19 | 32,65 | 32,91 | -0,75% | - |
| 19.12.2024 | 33,61 | 34,08 | 33,11 | 33,16 | -1,89% | - |
| 18.12.2024 | 33,66 | 34,22 | 33,59 | 33,80 | 0,30% | - |
| 17.12.2024 | 32,98 | 34,13 | 32,98 | 33,70 | 1,69% | - |
| 16.12.2024 | 33,03 | 33,72 | 32,48 | 33,14 | 1,41% | - |
| 13.12.2024 | 33,08 | 33,68 | 32,66 | 32,68 | -2,74% | - |
| 12.12.2024 | 34,19 | 34,22 | 33,15 | 33,60 | -1,78% | - |
| 11.12.2024 | 34,03 | 34,37 | 33,54 | 34,21 | 0,56% | - |
| 10.12.2024 | 33,77 | 34,12 | 33,36 | 34,02 | 0,41% | - |
| 09.12.2024 | 33,68 | 34,39 | 33,27 | 33,88 | 1,86% | - |
| 06.12.2024 | 33,28 | 33,82 | 32,97 | 33,26 | -0,03% | - |
| 05.12.2024 | 33,46 | 33,57 | 33,05 | 33,27 | -0,60% | - |
| 04.12.2024 | 32,64 | 33,53 | 32,60 | 33,47 | 1,00% | - |
| 03.12.2024 | 33,22 | 33,45 | 32,72 | 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% | - |