£1,346
0,96%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 0,23% | 18.560,00 |
| 19.12.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -3,05% | 26.073,00 |
| 18.12.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -0,36% | 20.385,00 |
| 17.12.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -1,92% | 21.553,00 |
| 16.12.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -1,05% | 7.888,00 |
| 13.12.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -1,18% | 16.664,00 |
| 12.12.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -2,77% | 6.791,00 |
| 11.12.2024 | 1,47 | 1,48 | 1,46 | 1,48 | 0,54% | 128.390,00 |
| 10.12.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,27% | 28.284,00 |
| 09.12.2024 | 1,47 | 1,47 | 1,45 | 1,47 | 1,10% | 20.198,00 |
| 06.12.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -1,76% | 8.593,00 |
| 05.12.2024 | 1,48 | 1,48 | 1,45 | 1,48 | -0,27% | 17.907,00 |
| 04.12.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,54% | 71.926,00 |
| 03.12.2024 | 1,47 | 1,49 | 1,47 | 1,47 | -0,14% | 57.289,00 |
| 02.12.2024 | 1,53 | 1,54 | 1,47 | 1,48 | -1,34% | 22.210,00 |
| 29.11.2024 | 1,46 | 1,51 | 1,46 | 1,50 | 1,70% | 41.289,00 |
| 28.11.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,62% | 13.659,00 |
| 27.11.2024 | 1,46 | 1,53 | 1,45 | 1,46 | -1,08% | 28.105,00 |
| 26.11.2024 | 1,39 | 1,50 | 1,37 | 1,48 | 14,40% | 159.819,00 |
| 25.11.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -1,97% | 53.348,00 |
| 22.11.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,90% | 26.124,00 |
| 21.11.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -2,49% | 35.738,00 |
| 20.11.2024 | 1,40 | 1,40 | 1,34 | 1,36 | -3,26% | 30.430,00 |
| 19.11.2024 | 1,44 | 1,44 | 1,39 | 1,41 | -0,42% | 26.719,00 |
| 18.11.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,71% | 103.052,00 |
| 15.11.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 1,01% | 59.851,00 |
| 14.11.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,02% | 34.004,00 |
| 13.11.2024 | 1,40 | 1,41 | 1,38 | 1,38 | -1,29% | 37.846,00 |
| 12.11.2024 | 1,44 | 1,44 | 1,39 | 1,40 | -2,24% | 115.539,00 |
| 11.11.2024 | 1,46 | 1,48 | 1,43 | 1,43 | -1,86% | 117.078,00 |
| 08.11.2024 | 1,63 | 1,63 | 1,44 | 1,46 | -10,90% | 108.740,00 |
| 07.11.2024 | 1,59 | 1,65 | 1,59 | 1,63 | 2,83% | 185.274,00 |
| 06.11.2024 | 1,61 | 1,63 | 1,57 | 1,59 | -1,24% | 96.870,00 |
| 05.11.2024 | 1,64 | 1,65 | 1,60 | 1,61 | -2,60% | 72.538,00 |
| 04.11.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,78% | 49.575,00 |
| 01.11.2024 | 1,68 | 1,69 | 1,66 | 1,68 | 0,18% | 32.543,00 |
| 31.10.2024 | 1,67 | 1,68 | 1,64 | 1,68 | -0,30% | 62.524,00 |
| 30.10.2024 | 1,63 | 1,70 | 1,62 | 1,68 | 3,44% | 53.414,00 |
| 29.10.2024 | 1,63 | 1,65 | 1,61 | 1,63 | -1,27% | 59.695,00 |
| 28.10.2024 | 1,65 | 1,66 | 1,63 | 1,65 | 1,73% | 86.145,00 |
| 25.10.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,25% | 36.991,00 |
| 24.10.2024 | 1,59 | 1,61 | 1,57 | 1,60 | 1,78% | 47.624,00 |
| 23.10.2024 | 1,57 | 1,59 | 1,56 | 1,57 | 0,38% | 78.071,00 |
| 22.10.2024 | 1,45 | 1,57 | 1,45 | 1,57 | 10,05% | 141.794,00 |
| 21.10.2024 | 1,48 | 1,50 | 1,42 | 1,42 | -3,33% | 28.471,00 |
| 18.10.2024 | 1,53 | 1,54 | 1,47 | 1,47 | -3,35% | 132.326,00 |
| 17.10.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 0,86% | 15.560,00 |
| 16.10.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,77% | 178.019,00 |
| 15.10.2024 | 1,49 | 1,53 | 1,49 | 1,52 | 3,10% | 47.734,00 |
| 14.10.2024 | 1,47 | 1,48 | 1,46 | 1,48 | -0,67% | 16.916,00 |
| 11.10.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 1,78% | 26.642,00 |
| 10.10.2024 | 1,46 | 1,46 | 1,45 | 1,46 | -0,41% | 33.145,00 |
| 09.10.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 1,81% | 108.229,00 |
| 08.10.2024 | 1,45 | 1,46 | 1,44 | 1,44 | -1,64% | 43.390,00 |
| 07.10.2024 | 1,47 | 1,48 | 1,46 | 1,46 | -1,81% | 84.227,00 |
| 04.10.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 2,26% | 11.691,00 |
| 03.10.2024 | 1,46 | 1,46 | 1,45 | 1,46 | -0,61% | 14.887,00 |
| 02.10.2024 | 1,48 | 1,49 | 1,46 | 1,47 | -1,41% | 53.704,00 |
| 01.10.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -1,20% | 38.547,00 |
| 30.09.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -2,08% | 16.045,00 |
| 27.09.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,26% | 24.909,00 |
| 26.09.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,05% | 33.004,00 |
| 25.09.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,66% | 65.972,00 |
| 24.09.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,13% | 58.976,00 |
| 23.09.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,40% | 39.502,00 |
| 20.09.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -1,12% | 36.356,00 |
| 19.09.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 1,13% | 23.883,00 |
| 18.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,40% | 18.272,00 |
| 17.09.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | 7.002,00 |
| 16.09.2024 | 1,50 | 1,50 | 1,49 | 1,50 | -0,53% | 12.675,00 |
| 13.09.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 1,76% | 11.553,00 |
| 12.09.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 0,14% | 40.632,00 |
| 11.09.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,41% | 14.475,00 |
| 10.09.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,41% | 20.977,00 |
| 09.09.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 2,09% | 7.955,00 |
| 06.09.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -1,51% | 65.966,00 |
| 05.09.2024 | 1,47 | 1,48 | 1,45 | 1,46 | -0,82% | 17.523,00 |
| 04.09.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 1,24% | 19.256,00 |
| 03.09.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -0,96% | 47.473,00 |
| 02.09.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -0,48% | 32.252,00 |
| 30.08.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 5,52% | 9.559,00 |
| 29.08.2024 | 1,39 | 1,42 | 1,39 | 1,39 | 0,22% | 3.644,00 |
| 28.08.2024 | 1,44 | 1,45 | 1,38 | 1,39 | -4,46% | 15.231,00 |
| 27.08.2024 | 1,42 | 1,46 | 1,41 | 1,46 | 1,70% | 33.151,00 |
| 26.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,97% | - |
| 23.08.2024 | 1,42 | 1,42 | 1,40 | 1,42 | 0,57% | 14.700,00 |
| 22.08.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 1,00% | 75.466,00 |
| 21.08.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 1,16% | 16.055,00 |
| 20.08.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -2,54% | 11.959,00 |
| 19.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | 13.921,00 |
| 16.08.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,57% | 7.287,00 |
| 15.08.2024 | 1,40 | 1,41 | 1,39 | 1,40 | 1,01% | 19.256,00 |
| 14.08.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -1,28% | 5.773,00 |
| 13.08.2024 | 1,39 | 1,41 | 1,38 | 1,41 | 1,59% | 16.450,00 |
| 12.08.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -1,84% | 18.376,00 |
| 09.08.2024 | 1,37 | 1,42 | 1,37 | 1,41 | 1,29% | 68.443,00 |
| 08.08.2024 | 1,40 | 1,40 | 1,36 | 1,39 | -1,97% | 50.145,00 |
| 07.08.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -0,91% | 72.714,00 |
| 06.08.2024 | 1,44 | 1,46 | 1,42 | 1,44 | 0,63% | 40.983,00 |
| 05.08.2024 | 1,38 | 1,43 | 1,36 | 1,43 | -1,52% | 17.158,00 |