£1,489
1,56%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,47 | 1,48 | 1,46 | 1,48 | 0,68% | 42.935,00 |
| 26.02.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,96% | 19.068,00 |
| 25.02.2026 | 1,46 | 1,47 | 1,45 | 1,45 | -0,41% | 67.817,00 |
| 24.02.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 0,14% | 10.567,00 |
| 23.02.2026 | 1,47 | 1,49 | 1,45 | 1,46 | -1,22% | 44.174,00 |
| 20.02.2026 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | 31.744,00 |
| 19.02.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -1,99% | 47.652,00 |
| 18.02.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -0,40% | 16.209,00 |
| 17.02.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 1,21% | 26.263,00 |
| 16.02.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -1,71% | 19.855,00 |
| 13.02.2026 | 1,53 | 1,53 | 1,50 | 1,52 | -0,26% | 14.631,00 |
| 12.02.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -2,44% | 74.162,00 |
| 11.02.2026 | 1,50 | 1,56 | 1,49 | 1,56 | 3,86% | 163.856,00 |
| 10.02.2026 | 1,48 | 1,50 | 1,47 | 1,50 | 1,08% | 58.481,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,47 | 1,49 | -1,07% | 30.612,00 |
| 06.02.2026 | 1,51 | 1,53 | 1,50 | 1,50 | -1,57% | 72.927,00 |
| 05.02.2026 | 1,52 | 1,53 | 1,51 | 1,53 | -0,65% | 50.849,00 |
| 04.02.2026 | 1,49 | 1,55 | 1,49 | 1,54 | 3,36% | 162.184,00 |
| 03.02.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -0,93% | 43.731,00 |
| 02.02.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,13% | 16.494,00 |
| 30.01.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -0,27% | 73.629,00 |
| 29.01.2026 | 1,51 | 1,52 | 1,49 | 1,50 | 0,81% | 39.985,00 |
| 28.01.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 0,20% | 25.151,00 |
| 27.01.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 1,02% | 22.986,00 |
| 26.01.2026 | 1,49 | 1,49 | 1,46 | 1,47 | -0,27% | 23.486,00 |
| 23.01.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 0,00% | 32.512,00 |
| 22.01.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,93% | 68.829,00 |
| 21.01.2026 | 1,43 | 1,45 | 1,42 | 1,45 | 1,54% | 63.102,00 |
| 20.01.2026 | 1,42 | 1,43 | 1,41 | 1,43 | -0,70% | 22.093,00 |
| 19.01.2026 | 1,44 | 1,44 | 1,42 | 1,44 | -0,83% | 23.589,00 |
| 16.01.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -0,62% | 22.734,00 |
| 15.01.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 1,32% | 58.238,00 |
| 14.01.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 0,84% | 17.838,00 |
| 13.01.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,28% | 2.612,00 |
| 12.01.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -3,27% | 18.492,00 |
| 09.01.2026 | 1,45 | 1,47 | 1,44 | 1,47 | 2,51% | 17.842,00 |
| 08.01.2026 | 1,43 | 1,43 | 1,41 | 1,43 | 0,99% | 7.779,00 |
| 07.01.2026 | 1,43 | 1,43 | 1,41 | 1,42 | -0,14% | 26.751,00 |
| 06.01.2026 | 1,42 | 1,42 | 1,40 | 1,42 | -0,14% | 18.934,00 |
| 05.01.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 2,45% | 43.119,00 |
| 02.01.2026 | 1,39 | 1,40 | 1,37 | 1,39 | -0,71% | 87.468,00 |
| 31.12.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | 8.899,00 |
| 30.12.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,88% | 45.731,00 |
| 29.12.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,86% | 51.930,00 |
| 24.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,85% | 179,00 |
| 23.12.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,86% | 28.912,00 |
| 22.12.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,14% | 21.176,00 |
| 19.12.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,72% | 18.279,00 |
| 18.12.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 2,21% | 29.671,00 |
| 17.12.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -0,43% | 47.662,00 |
| 16.12.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,93% | 55.153,00 |
| 15.12.2025 | 1,43 | 1,44 | 1,39 | 1,40 | -2,31% | 128.737,00 |
| 12.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,56% | 85.848,00 |
| 11.12.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -4,51% | 156.148,00 |
| 10.12.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,07% | 33.320,00 |
| 09.12.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,95% | 73.560,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,67% | 47.721,00 |
| 05.12.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 2,13% | 41.450,00 |
| 04.12.2025 | 1,44 | 1,48 | 1,42 | 1,45 | 2,18% | 55.471,00 |
| 03.12.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 2,45% | 45.933,00 |
| 02.12.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,42% | 94.961,00 |
| 01.12.2025 | 1,39 | 1,41 | 1,38 | 1,41 | 0,79% | 27.318,00 |
| 28.11.2025 | 1,41 | 1,44 | 1,40 | 1,40 | 0,07% | 24.934,00 |
| 27.11.2025 | 1,51 | 1,51 | 1,38 | 1,40 | -2,79% | 207.121,00 |
| 26.11.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 3,24% | 108.519,00 |
| 25.11.2025 | 1,37 | 1,40 | 1,36 | 1,39 | 1,98% | 103.010,00 |
| 24.11.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,00% | 27.432,00 |
| 21.11.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,59% | 18.355,00 |
| 20.11.2025 | 1,36 | 1,38 | 1,35 | 1,36 | -0,29% | 55.215,00 |
| 19.11.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 0,44% | 70.405,00 |
| 18.11.2025 | 1,36 | 1,38 | 1,35 | 1,35 | -2,03% | 48.055,00 |
| 17.11.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,57% | 35.679,00 |
| 14.11.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,85% | 8.460,00 |
| 13.11.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,57% | 5.561,00 |
| 12.11.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -1,81% | 15.754,00 |
| 11.11.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 1,77% | 11.616,00 |
| 10.11.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,50% | 26.392,00 |
| 07.11.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -0,28% | 26.290,00 |
| 06.11.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -0,99% | 11.121,00 |
| 05.11.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,32% | 43.364,00 |
| 04.11.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -2,24% | 16.110,00 |
| 03.11.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,60% | 74.617,00 |
| 31.10.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,27% | 6.737,00 |
| 30.10.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,67% | 49.240,00 |
| 29.10.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -1,46% | 63.292,00 |
| 28.10.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | 38.481,00 |
| 27.10.2025 | 1,52 | 1,55 | 1,50 | 1,50 | -0,46% | 18.495,00 |
| 24.10.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 1,00% | 16.272,00 |
| 23.10.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 1,22% | 111.732,00 |
| 22.10.2025 | 1,41 | 1,49 | 1,41 | 1,48 | 7,26% | 139.548,00 |
| 21.10.2025 | 1,38 | 1,38 | 1,36 | 1,38 | -0,43% | 36.750,00 |
| 20.10.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,00% | 13.243,00 |
| 17.10.2025 | 1,37 | 1,39 | 1,36 | 1,38 | -1,00% | 36.654,00 |
| 16.10.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -0,71% | 13.535,00 |
| 15.10.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,26% | 23.434,00 |
| 14.10.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,00% | 18.515,00 |
| 13.10.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 1,86% | 26.196,00 |
| 10.10.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -1,69% | 11.582,00 |
| 09.10.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,84% | 4.576,00 |
| 08.10.2025 | 1,43 | 1,44 | 1,42 | 1,44 | -0,14% | 19.930,00 |