1,700€
-0,58%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,71 | 1,71 | 0,59% | 1.351,00 |
| 04.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 03.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 02.02.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 4,12% | 333,00 |
| 30.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 29.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 28.01.2026 | 1,72 | 1,76 | 1,72 | 1,73 | 3,29% | - |
| 27.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 26.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 0,60% | 200,00 |
| 23.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 22.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 21.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 20.01.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | 18,00 |
| 19.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 16.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 15.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 13.01.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 1,81% | 1,00 |
| 12.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 09.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 08.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 07.01.2026 | 1,61 | 1,70 | 1,61 | 1,70 | 4,94% | 54,00 |
| 06.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 05.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 02.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 30.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 29.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 23.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 19.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 18.12.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,91% | 715,00 |
| 17.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 16.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 15.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 12.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 11.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 10.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 09.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 08.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 05.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 04.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 03.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 02.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 01.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 28.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 27.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 26.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 25.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 24.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 21.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 20.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 18.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -6,71% | - |
| 17.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | 4,00 |
| 14.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 13.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 12.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 11.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,99% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,70% | - |
| 07.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 06.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 05.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 04.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 03.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 31.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 30.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 29.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 27.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 24.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 23.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 22.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 21.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 20.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 17.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 16.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 15.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 13.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 10.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 09.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 08.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 07.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 06.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 03.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 02.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 01.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 30.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 26.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 25.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 24.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 19.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 18.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | - |
| 16.09.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 3,85% | 21,00 |
| 15.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |