£1,191
-3,33%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,24 | 1,24 | 1,17 | 1,18 | -3,85% | - |
| 03.04.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -3,75% | 48.028,00 |
| 02.04.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,31% | 10.545,00 |
| 01.04.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,16% | 49.192,00 |
| 31.03.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -1,24% | 16.990,00 |
| 28.03.2025 | 1,31 | 1,32 | 1,29 | 1,29 | 0,00% | 23.483,00 |
| 27.03.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 0,23% | 42.365,00 |
| 26.03.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,08% | 40.168,00 |
| 25.03.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -0,31% | 24.694,00 |
| 24.03.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 4,69% | 95.588,00 |
| 21.03.2025 | 1,22 | 1,24 | 1,20 | 1,24 | 0,57% | 111.557,00 |
| 20.03.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -0,24% | 38.807,00 |
| 19.03.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 1,15% | 59.991,00 |
| 18.03.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,16% | 113.632,00 |
| 17.03.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,66% | 60.014,00 |
| 14.03.2025 | 1,18 | 1,21 | 1,17 | 1,21 | 2,90% | 33.466,00 |
| 13.03.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,01% | 91.968,00 |
| 12.03.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,34% | 44.606,00 |
| 11.03.2025 | 1,21 | 1,22 | 1,18 | 1,18 | -2,15% | 58.798,00 |
| 10.03.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -0,49% | 27.069,00 |
| 07.03.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -0,82% | 19.251,00 |
| 06.03.2025 | 1,23 | 1,24 | 1,22 | 1,22 | 0,33% | 50.926,00 |
| 05.03.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 0,33% | 117.955,00 |
| 04.03.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -2,09% | 106.679,00 |
| 03.03.2025 | 1,23 | 1,25 | 1,22 | 1,24 | -0,64% | 73.155,00 |
| 28.02.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 0,81% | 277.698,00 |
| 27.02.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -1,74% | 171.084,00 |
| 26.02.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -3,66% | 141.646,00 |
| 25.02.2025 | 1,38 | 1,39 | 1,30 | 1,31 | -5,21% | 102.908,00 |
| 24.02.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -1,57% | 380.509,00 |
| 21.02.2025 | 1,40 | 1,43 | 1,40 | 1,40 | 0,00% | 265.026,00 |
| 20.02.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,86% | 35.004,00 |
| 19.02.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -1,83% | 360.004,00 |
| 18.02.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 1,00% | 112.702,00 |
| 17.02.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,14% | 25.359,00 |
| 14.02.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,57% | 47.330,00 |
| 13.02.2025 | 1,41 | 1,42 | 1,38 | 1,41 | 0,43% | 80.634,00 |
| 12.02.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,13% | 384.097,00 |
| 11.02.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,39% | 28.816,00 |
| 10.02.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 1,41% | 106.577,00 |
| 07.02.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | 91.863,00 |
| 06.02.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,28% | 83.686,00 |
| 05.02.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,28% | 67.673,00 |
| 04.02.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | 40.856,00 |
| 03.02.2025 | 1,41 | 1,43 | 1,39 | 1,43 | 1,13% | 50.331,00 |
| 31.01.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,56% | 151.876,00 |
| 30.01.2025 | 1,43 | 1,45 | 1,42 | 1,42 | -0,56% | 140.908,00 |
| 29.01.2025 | 1,43 | 1,44 | 1,40 | 1,43 | -0,42% | 186.963,00 |
| 28.01.2025 | 1,39 | 1,53 | 1,39 | 1,43 | 13,90% | 310.440,00 |
| 27.01.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,55% | 51.555,00 |
| 24.01.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,64% | 28.945,00 |
| 23.01.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,32% | 92.066,00 |
| 22.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,16% | 14.935,00 |
| 21.01.2025 | 1,26 | 1,27 | 1,25 | 1,26 | 0,16% | 114.111,00 |
| 20.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,39% | 10.052,00 |
| 17.01.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,71% | 11.721,00 |
| 16.01.2025 | 1,27 | 1,28 | 1,26 | 1,28 | -0,78% | 23.148,00 |
| 15.01.2025 | 1,26 | 1,29 | 1,25 | 1,29 | 3,04% | 36.641,00 |
| 14.01.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 1,79% | 50.104,00 |
| 13.01.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -0,89% | 36.590,00 |
| 10.01.2025 | 1,21 | 1,24 | 1,20 | 1,24 | 1,89% | 46.118,00 |
| 09.01.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -4,86% | 96.672,00 |
| 08.01.2025 | 1,28 | 1,28 | 1,26 | 1,28 | -1,24% | 117.315,00 |
| 07.01.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -2,12% | 24.122,00 |
| 06.01.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 1,07% | 30.199,00 |
| 03.01.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -0,68% | 43.788,00 |
| 02.01.2025 | 1,31 | 1,33 | 1,31 | 1,32 | -0,23% | 24.640,00 |
| 31.12.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,61% | 4.773,00 |
| 30.12.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,95% | 19.535,00 |
| 27.12.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 0,30% | 10.656,00 |
| 24.12.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,76% | 1.456,00 |
| 23.12.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -1,05% | 9.424,00 |
| 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 |