1,990€
3,65%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 15.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 14.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 13.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 12.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 09.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 08.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 07.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,19% | - |
| 06.05.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 4,37% | 12,00 |
| 05.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 02.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 30.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 29.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 28.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 25.04.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 8,38% | 6,00 |
| 24.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 16.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 11,27% | - |
| 15.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 14.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 11.04.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 4,41% | 14,00 |
| 10.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 09.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 08.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 07.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,99% | - |
| 04.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 03.04.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | 252,00 |
| 02.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 01.04.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 3,97% | 2,00 |
| 31.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 28.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 27.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 26.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 25.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 24.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 21.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 20.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 19.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 18.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 17.03.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 8,03% | 10,00 |
| 14.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 13.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 12.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 11.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 10.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 07.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 06.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 05.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 04.03.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -2,68% | 3,00 |
| 03.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 28.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 27.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 26.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 25.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 24.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 21.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 20.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 19.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 18.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 17.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 14.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 13.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 12.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 11.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 10.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 07.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 06.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 05.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 04.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 03.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 31.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 30.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 29.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 8,33% | - |
| 28.01.2025 | 1,47 | 1,56 | 1,47 | 1,56 | 6,85% | 750,00 |
| 27.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 23.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 22.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 21.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 20.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 17.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 16.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 15.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 14.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 13.01.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 6,34% | 24,00 |
| 10.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -5,33% | - |
| 09.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 08.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 07.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,32% | - |
| 06.01.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 3,85% | 15,00 |
| 03.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 02.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 30.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 27.12.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,27% | 1.000,00 |
| 23.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 6,00 |
| 20.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | 59,00 |
| 19.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 18.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |