1,570€
-1,88%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,64 | 1,66 | 1,57 | 1,57 | -1,88% | - |
| 15.10.2025 | 1,66 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 14.10.2025 | 1,65 | 1,66 | 1,60 | 1,60 | 0,00% | - |
| 13.10.2025 | 1,63 | 1,67 | 1,60 | 1,60 | 0,00% | - |
| 10.10.2025 | 1,65 | 1,67 | 1,60 | 1,60 | -1,23% | - |
| 09.10.2025 | 1,66 | 1,68 | 1,62 | 1,62 | 0,00% | - |
| 08.10.2025 | 1,68 | 1,68 | 1,62 | 1,62 | 0,00% | - |
| 07.10.2025 | 1,66 | 1,68 | 1,62 | 1,62 | 1,25% | - |
| 06.10.2025 | 1,69 | 1,69 | 1,60 | 1,60 | -2,44% | - |
| 03.10.2025 | 1,65 | 1,70 | 1,64 | 1,64 | 1,86% | - |
| 02.10.2025 | 1,65 | 1,67 | 1,61 | 1,61 | 0,00% | - |
| 01.10.2025 | 1,66 | 1,67 | 1,61 | 1,61 | 1,26% | - |
| 30.09.2025 | 1,64 | 1,67 | 1,59 | 1,59 | 0,63% | - |
| 29.09.2025 | 1,65 | 1,66 | 1,58 | 1,58 | -0,63% | - |
| 26.09.2025 | 1,61 | 1,66 | 1,59 | 1,59 | 3,25% | - |
| 25.09.2025 | 1,61 | 1,62 | 1,54 | 1,54 | -1,28% | - |
| 24.09.2025 | 1,62 | 1,62 | 1,56 | 1,56 | 0,00% | - |
| 23.09.2025 | 1,58 | 1,64 | 1,56 | 1,56 | 2,63% | - |
| 22.09.2025 | 1,58 | 1,59 | 1,52 | 1,52 | -0,65% | - |
| 19.09.2025 | 1,58 | 1,59 | 1,53 | 1,53 | -0,65% | - |
| 18.09.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 0,00% | - |
| 17.09.2025 | 1,57 | 1,60 | 1,54 | 1,54 | 0,00% | - |
| 16.09.2025 | 1,61 | 1,62 | 1,54 | 1,54 | -0,65% | - |
| 15.09.2025 | 1,61 | 1,63 | 1,55 | 1,55 | 0,00% | - |
| 12.09.2025 | 1,60 | 1,61 | 1,55 | 1,55 | 0,65% | - |
| 11.09.2025 | 1,58 | 1,60 | 1,54 | 1,54 | 0,65% | - |
| 10.09.2025 | 1,60 | 1,61 | 1,53 | 1,53 | -1,29% | - |
| 09.09.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -1,90% | - |
| 08.09.2025 | 1,63 | 1,65 | 1,58 | 1,58 | 0,64% | - |
| 05.09.2025 | 1,57 | 1,64 | 1,57 | 1,57 | 0,00% | - |
| 04.09.2025 | 1,54 | 1,59 | 1,53 | 1,57 | 6,08% | - |
| 03.09.2025 | 1,57 | 1,58 | 1,48 | 1,48 | -2,63% | - |
| 02.09.2025 | 1,59 | 1,60 | 1,52 | 1,52 | -1,30% | - |
| 01.09.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -0,65% | - |
| 29.08.2025 | 1,62 | 1,63 | 1,55 | 1,55 | -5,49% | - |
| 28.08.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 3,80% | - |
| 27.08.2025 | 1,62 | 1,64 | 1,58 | 1,58 | -1,86% | - |
| 26.08.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -3,01% | - |
| 25.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,30% | - |
| 22.08.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 1,53% | - |
| 21.08.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -1,81% | - |
| 20.08.2025 | 1,64 | 1,67 | 1,63 | 1,66 | 1,84% | - |
| 19.08.2025 | 1,60 | 1,67 | 1,60 | 1,63 | 1,87% | - |
| 18.08.2025 | 1,53 | 1,62 | 1,53 | 1,60 | 0,95% | - |
| 15.08.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,31% | - |
| 14.08.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,62% | - |
| 13.08.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,95% | - |
| 12.08.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,94% | - |
| 11.08.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,62% | - |
| 08.08.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,58% | - |
| 07.08.2025 | 1,67 | 1,67 | 1,57 | 1,59 | -5,37% | - |
| 06.08.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 1,21% | - |
| 05.08.2025 | 1,67 | 1,67 | 1,63 | 1,66 | 0,00% | - |
| 04.08.2025 | 1,64 | 1,67 | 1,64 | 1,66 | 0,91% | - |
| 01.08.2025 | 1,67 | 1,68 | 1,63 | 1,64 | -1,50% | - |
| 31.07.2025 | 1,75 | 1,76 | 1,65 | 1,67 | -4,58% | - |
| 30.07.2025 | 1,70 | 1,75 | 1,69 | 1,75 | 2,95% | - |
| 29.07.2025 | 1,73 | 1,75 | 1,69 | 1,70 | -2,02% | - |
| 28.07.2025 | 1,74 | 1,76 | 1,72 | 1,73 | -0,57% | - |
| 25.07.2025 | 1,74 | 1,76 | 1,72 | 1,74 | -0,29% | - |
| 24.07.2025 | 1,75 | 1,76 | 1,72 | 1,75 | 0,58% | - |
| 23.07.2025 | 1,67 | 1,76 | 1,67 | 1,74 | 3,89% | - |
| 22.07.2025 | 1,66 | 1,69 | 1,65 | 1,67 | 0,30% | - |
| 21.07.2025 | 1,67 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 18.07.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,30% | - |
| 17.07.2025 | 1,67 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 16.07.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -2,05% | - |
| 15.07.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 0,59% | - |
| 14.07.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 11.07.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -3,14% | - |
| 10.07.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,29% | - |
| 09.07.2025 | 1,75 | 1,78 | 1,74 | 1,75 | 0,00% | - |
| 08.07.2025 | 1,76 | 1,76 | 1,72 | 1,75 | 0,58% | - |
| 07.07.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -0,57% | - |
| 04.07.2025 | 1,77 | 1,79 | 1,72 | 1,75 | -1,41% | - |
| 03.07.2025 | 1,77 | 1,80 | 1,77 | 1,77 | 0,85% | - |
| 02.07.2025 | 1,80 | 1,80 | 1,74 | 1,76 | -2,50% | - |
| 01.07.2025 | 1,82 | 1,84 | 1,78 | 1,80 | -1,10% | - |
| 30.06.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -3,19% | - |
| 27.06.2025 | 1,89 | 1,91 | 1,87 | 1,88 | 3,30% | - |
| 26.06.2025 | 1,97 | 2,04 | 1,82 | 1,82 | -10,57% | - |
| 25.06.2025 | 1,97 | 2,09 | 1,97 | 2,04 | 0,00% | - |
| 24.06.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 2,01% | - |
| 23.06.2025 | 1,96 | 2,04 | 1,96 | 2,00 | -1,72% | - |
| 20.06.2025 | 1,95 | 2,06 | 1,95 | 2,03 | 0,74% | - |
| 19.06.2025 | 1,97 | 2,04 | 1,97 | 2,02 | -0,98% | - |
| 18.06.2025 | 1,96 | 2,05 | 1,96 | 2,04 | 0,25% | - |
| 17.06.2025 | 1,96 | 2,05 | 1,96 | 2,03 | 0,00% | - |
| 16.06.2025 | 1,98 | 2,06 | 1,98 | 2,03 | -0,49% | - |
| 13.06.2025 | 2,07 | 2,07 | 2,02 | 2,04 | -1,45% | - |
| 12.06.2025 | 2,05 | 2,08 | 2,04 | 2,07 | 0,73% | - |
| 11.06.2025 | 1,99 | 2,08 | 1,99 | 2,06 | 0,00% | - |
| 10.06.2025 | 1,98 | 2,08 | 1,98 | 2,06 | 0,24% | - |
| 09.06.2025 | 2,00 | 2,08 | 2,00 | 2,05 | -0,97% | - |
| 06.06.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 0,98% | - |
| 05.06.2025 | 1,99 | 2,08 | 1,99 | 2,05 | -0,24% | - |
| 04.06.2025 | 2,02 | 2,10 | 2,02 | 2,06 | -1,67% | - |
| 03.06.2025 | 2,00 | 2,12 | 1,97 | 2,09 | 4,76% | - |
| 02.06.2025 | 2,00 | 2,01 | 1,98 | 2,00 | -0,25% | - |
| 30.05.2025 | 2,00 | 2,02 | 1,98 | 2,00 | 0,25% | - |