£1,433
2,37%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,79% | 21.193,00 |
| 21.08.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -1,96% | 62.621,00 |
| 20.08.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,85% | 41.355,00 |
| 19.08.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 1,96% | 105.127,00 |
| 18.08.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,40% | 89.568,00 |
| 15.08.2025 | 1,36 | 1,36 | 1,35 | 1,36 | -0,15% | 10.595,00 |
| 14.08.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | 29.137,00 |
| 13.08.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 1,55% | 91.315,00 |
| 12.08.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | 69.732,00 |
| 11.08.2025 | 1,38 | 1,39 | 1,36 | 1,37 | -1,37% | 30.141,00 |
| 08.08.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 1,61% | 253.067,00 |
| 07.08.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -5,74% | 260.350,00 |
| 06.08.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,19% | 199.104,00 |
| 05.08.2025 | 1,43 | 1,44 | 1,41 | 1,43 | -0,14% | 231.111,00 |
| 04.08.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,85% | 273.749,00 |
| 01.08.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -0,70% | 122.424,00 |
| 31.07.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -4,54% | 113.443,00 |
| 30.07.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 3,24% | 106.585,00 |
| 29.07.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -2,88% | 132.349,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -0,99% | 156.278,00 |
| 25.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,47% | 48.483,00 |
| 24.07.2025 | 1,51 | 1,51 | 1,48 | 1,50 | 0,67% | 214.175,00 |
| 23.07.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 3,61% | 67.565,00 |
| 22.07.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 0,56% | 218.118,00 |
| 21.07.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,14% | 160.343,00 |
| 18.07.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -0,56% | 109.943,00 |
| 17.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,56% | 104.153,00 |
| 16.07.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,05% | 40.430,00 |
| 15.07.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,14% | 13.292,00 |
| 14.07.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,27% | 53.053,00 |
| 11.07.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -2,40% | 3.466,00 |
| 10.07.2025 | 1,51 | 1,52 | 1,50 | 1,50 | 0,13% | 29.920,00 |
| 09.07.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 0,00% | 64.483,00 |
| 08.07.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | 36.590,00 |
| 07.07.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,80% | 9.091,00 |
| 04.07.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -0,79% | 29.082,00 |
| 03.07.2025 | 1,53 | 1,54 | 1,51 | 1,51 | 0,27% | 57.610,00 |
| 02.07.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -1,44% | 61.466,00 |
| 01.07.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,55% | 53.116,00 |
| 30.06.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -2,51% | 109.545,00 |
| 27.06.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,25% | 34.251,00 |
| 26.06.2025 | 1,72 | 1,72 | 1,59 | 1,60 | -7,53% | 88.096,00 |
| 25.06.2025 | 1,69 | 1,76 | 1,67 | 1,73 | 0,23% | 111.597,00 |
| 24.06.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,89% | 26.868,00 |
| 23.06.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -1,97% | 45.099,00 |
| 20.06.2025 | 1,72 | 1,75 | 1,72 | 1,72 | 1,06% | 26.061,00 |
| 19.06.2025 | 1,70 | 1,72 | 1,69 | 1,71 | -1,16% | 70.822,00 |
| 18.06.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 0,35% | 48.777,00 |
| 17.06.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,47% | 34.662,00 |
| 16.06.2025 | 1,72 | 1,74 | 1,71 | 1,71 | -0,70% | 42.422,00 |
| 13.06.2025 | 1,72 | 1,73 | 1,71 | 1,72 | -1,03% | 23.633,00 |
| 12.06.2025 | 1,72 | 1,76 | 1,72 | 1,74 | 0,93% | 22.224,00 |
| 11.06.2025 | 1,71 | 1,74 | 1,71 | 1,73 | -0,17% | 13.344,00 |
| 10.06.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 1,17% | 47.414,00 |
| 09.06.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,81% | 22.206,00 |
| 06.06.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,76% | 57.122,00 |
| 05.06.2025 | 1,71 | 1,73 | 1,71 | 1,71 | -0,35% | 32.826,00 |
| 04.06.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -1,94% | 26.867,00 |
| 03.06.2025 | 1,67 | 1,76 | 1,67 | 1,75 | 4,79% | 58.257,00 |
| 02.06.2025 | 1,66 | 1,68 | 1,66 | 1,67 | -0,48% | 46.842,00 |
| 30.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,96% | 83.391,00 |
| 29.05.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,36% | 228.230,00 |
| 28.05.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,60% | 183.795,00 |
| 27.05.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,15% | 22.760,00 |
| 26.05.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,95% | - |
| 23.05.2025 | 1,65 | 1,65 | 1,61 | 1,64 | 0,49% | 39.571,00 |
| 22.05.2025 | 1,65 | 1,65 | 1,61 | 1,63 | -0,97% | 59.064,00 |
| 21.05.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,72% | 29.778,00 |
| 20.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,79% | 134.559,00 |
| 19.05.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -0,66% | 80.669,00 |
| 16.05.2025 | 1,65 | 1,67 | 1,65 | 1,66 | 1,72% | 90.434,00 |
| 15.05.2025 | 1,63 | 1,65 | 1,63 | 1,63 | -0,85% | 17.120,00 |
| 14.05.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 0,92% | 57.111,00 |
| 13.05.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 1,69% | 32.918,00 |
| 12.05.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -0,50% | 11.498,00 |
| 09.05.2025 | 1,62 | 1,63 | 1,61 | 1,61 | 0,25% | 20.769,00 |
| 08.05.2025 | 1,58 | 1,62 | 1,58 | 1,61 | 1,90% | 24.958,00 |
| 07.05.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,32% | 13.618,00 |
| 06.05.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,63% | 37.252,00 |
| 05.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,45% | - |
| 02.05.2025 | 1,55 | 1,59 | 1,55 | 1,58 | 2,06% | 62.642,00 |
| 01.05.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,19% | 10.165,00 |
| 30.04.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 1,37% | 15.533,00 |
| 29.04.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -0,65% | 12.841,00 |
| 28.04.2025 | 1,52 | 1,56 | 1,51 | 1,54 | 2,25% | 83.030,00 |
| 25.04.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,73% | 56.309,00 |
| 24.04.2025 | 1,46 | 1,53 | 1,45 | 1,50 | 3,24% | 432.126,00 |
| 23.04.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 2,54% | 223.833,00 |
| 22.04.2025 | 1,43 | 1,46 | 1,41 | 1,42 | -0,28% | 183.495,00 |
| 17.04.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 1,72% | 427.673,00 |
| 16.04.2025 | 1,37 | 1,41 | 1,35 | 1,40 | 1,01% | 728.768,00 |
| 15.04.2025 | 1,28 | 1,43 | 1,28 | 1,38 | 10,74% | 270.531,00 |
| 14.04.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 1,96% | 29.869,00 |
| 11.04.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 1,83% | 13.869,00 |
| 10.04.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 3,62% | 27.442,00 |
| 09.04.2025 | 1,16 | 1,17 | 1,14 | 1,16 | -2,19% | 47.725,00 |
| 08.04.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 1,72% | 25.821,00 |
| 07.04.2025 | 1,16 | 1,22 | 1,13 | 1,17 | -1,52% | 56.943,00 |
| 04.04.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -3,90% | 78.759,00 |
| 03.04.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -3,75% | 48.028,00 |