53,100€
1,24%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 52,85 | 53,48 | 52,73 | 53,10 | 0,71% | 2.300,00 |
| 07.05.2026 | 54,43 | 54,90 | 52,68 | 52,73 | -2,99% | - |
| 06.05.2026 | 52,85 | 54,40 | 52,68 | 54,35 | 3,77% | - |
| 05.05.2026 | 51,80 | 53,00 | 51,65 | 52,38 | 1,26% | - |
| 04.05.2026 | 52,58 | 52,63 | 51,13 | 51,73 | -0,19% | - |
| 30.04.2026 | 50,85 | 51,93 | 50,55 | 51,83 | 1,92% | - |
| 29.04.2026 | 51,55 | 51,60 | 50,78 | 50,85 | -1,17% | - |
| 28.04.2026 | 52,10 | 52,60 | 51,43 | 51,45 | -1,29% | - |
| 27.04.2026 | 51,73 | 52,28 | 51,55 | 52,13 | 0,29% | - |
| 24.04.2026 | 51,53 | 52,03 | 51,25 | 51,98 | 0,97% | - |
| 23.04.2026 | 51,40 | 51,93 | 51,18 | 51,48 | -0,77% | - |
| 22.04.2026 | 51,50 | 52,30 | 51,45 | 51,88 | 1,77% | - |
| 21.04.2026 | 51,60 | 52,55 | 50,93 | 50,98 | -1,12% | - |
| 20.04.2026 | 51,65 | 51,98 | 51,18 | 51,55 | -2,51% | - |
| 17.04.2026 | 50,60 | 53,18 | 50,50 | 52,88 | 4,60% | - |
| 16.04.2026 | 48,71 | 50,78 | 48,65 | 50,55 | 4,12% | 10.417,00 |
| 15.04.2026 | 48,96 | 49,43 | 48,39 | 48,55 | -1,18% | - |
| 14.04.2026 | 48,38 | 49,33 | 48,05 | 49,13 | 1,57% | - |
| 13.04.2026 | 47,30 | 48,88 | 46,98 | 48,37 | 1,53% | - |
| 10.04.2026 | 47,19 | 48,29 | 47,07 | 47,64 | 1,66% | - |
| 09.04.2026 | 46,43 | 47,42 | 46,33 | 46,86 | 0,26% | - |
| 08.04.2026 | 46,23 | 47,26 | 46,07 | 46,74 | 5,60% | 230,00 |
| 07.04.2026 | 44,53 | 45,29 | 43,46 | 44,26 | -0,76% | - |
| 02.04.2026 | 44,47 | 44,77 | 43,41 | 44,60 | -2,04% | - |
| 01.04.2026 | 45,44 | 45,82 | 44,36 | 45,53 | 0,60% | - |
| 31.03.2026 | 44,21 | 45,52 | 43,34 | 45,26 | 3,43% | - |
| 30.03.2026 | 43,11 | 43,88 | 43,11 | 43,76 | 2,34% | - |
| 27.03.2026 | 43,89 | 43,91 | 42,76 | 42,76 | -2,33% | - |
| 26.03.2026 | 44,49 | 44,54 | 43,53 | 43,78 | -1,53% | 7.898,00 |
| 25.03.2026 | 44,27 | 45,21 | 43,99 | 44,46 | 0,54% | - |
| 24.03.2026 | 43,35 | 44,31 | 43,22 | 44,22 | 1,21% | - |
| 23.03.2026 | 41,38 | 44,42 | 40,98 | 43,69 | 4,60% | - |
| 20.03.2026 | 43,37 | 43,67 | 41,61 | 41,77 | -3,44% | - |
| 19.03.2026 | 45,10 | 45,26 | 43,10 | 43,26 | -4,19% | - |
| 18.03.2026 | 44,54 | 45,65 | 44,34 | 45,15 | 2,38% | - |
| 17.03.2026 | 44,78 | 44,93 | 43,93 | 44,10 | -2,26% | - |
| 16.03.2026 | 45,44 | 45,77 | 45,02 | 45,12 | 0,27% | - |
| 13.03.2026 | 45,84 | 45,86 | 44,98 | 45,00 | -1,81% | - |
| 12.03.2026 | 44,95 | 46,22 | 44,95 | 45,83 | 0,95% | - |
| 11.03.2026 | 45,19 | 45,66 | 44,60 | 45,40 | 0,84% | - |
| 10.03.2026 | 44,76 | 45,90 | 44,26 | 45,02 | 0,42% | 210,00 |
| 09.03.2026 | 43,62 | 45,07 | 43,23 | 44,83 | -0,29% | - |
| 06.03.2026 | 46,21 | 46,25 | 44,64 | 44,96 | -2,22% | - |
| 05.03.2026 | 46,58 | 47,35 | 45,60 | 45,98 | -1,92% | - |
| 04.03.2026 | 46,03 | 46,99 | 45,56 | 46,88 | 0,82% | - |
| 03.03.2026 | 47,04 | 47,06 | 45,88 | 46,50 | -2,21% | - |
| 02.03.2026 | 47,19 | 47,77 | 46,88 | 47,55 | -0,94% | - |
| 27.02.2026 | 47,46 | 48,22 | 47,35 | 48,00 | 1,78% | - |
| 26.02.2026 | 47,06 | 48,19 | 47,04 | 47,16 | -0,06% | 138,00 |
| 25.02.2026 | 46,91 | 47,70 | 46,87 | 47,19 | 0,58% | - |
| 24.02.2026 | 45,68 | 47,18 | 45,60 | 46,92 | 2,85% | - |
| 23.02.2026 | 45,22 | 45,74 | 44,95 | 45,62 | -0,15% | - |
| 20.02.2026 | 45,37 | 45,88 | 45,06 | 45,69 | 0,99% | 300,00 |
| 19.02.2026 | 45,50 | 45,75 | 44,88 | 45,24 | -0,90% | - |
| 18.02.2026 | 45,28 | 46,02 | 44,91 | 45,65 | 0,93% | - |
| 17.02.2026 | 44,45 | 45,30 | 44,27 | 45,23 | 1,14% | - |
| 16.02.2026 | 44,82 | 45,29 | 44,40 | 44,72 | -0,18% | 2.750,00 |
| 13.02.2026 | 43,09 | 45,03 | 43,09 | 44,80 | 4,77% | - |
| 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% | - |