£1,410
0,16%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 2,04% | - |
| 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 |
| 07.10.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | 8.364,00 |
| 06.10.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -2,33% | 9.449,00 |
| 03.10.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 1,46% | 15.675,00 |
| 02.10.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,77% | 30.962,00 |
| 01.10.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,42% | 99.475,00 |
| 30.09.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,99% | 13.232,00 |
| 29.09.2025 | 1,43 | 1,43 | 1,40 | 1,41 | -1,12% | 9.827,00 |
| 26.09.2025 | 1,39 | 1,43 | 1,38 | 1,43 | 3,18% | 45.202,00 |
| 25.09.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,00% | 21.012,00 |
| 24.09.2025 | 1,39 | 1,40 | 1,38 | 1,40 | -0,29% | 13.960,00 |
| 23.09.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 2,64% | 76.074,00 |
| 22.09.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,00% | 15.359,00 |
| 19.09.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,44% | 17.787,00 |
| 18.09.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 1,03% | 71.111,00 |
| 17.09.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 0,15% | 41.714,00 |
| 16.09.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,60% | 6.075,00 |
| 15.09.2025 | 1,37 | 1,39 | 1,37 | 1,38 | -0,43% | 9.972,00 |
| 12.09.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 0,34% | 130.459,00 |
| 11.09.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 1,32% | - |
| 10.09.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -2,05% | - |
| 09.09.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -1,95% | - |
| 08.09.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 1,69% | - |
| 05.09.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 2,81% | 54.584,00 |
| 04.09.2025 | 1,32 | 1,36 | 1,32 | 1,35 | 2,81% | 73.922,00 |
| 03.09.2025 | 1,36 | 1,36 | 1,31 | 1,32 | -2,80% | 129.952,00 |
| 02.09.2025 | 1,36 | 1,36 | 1,34 | 1,36 | -0,73% | 49.113,00 |
| 01.09.2025 | 1,37 | 1,38 | 1,36 | 1,37 | -0,87% | 38.489,00 |
| 29.08.2025 | 1,39 | 1,39 | 1,36 | 1,38 | -2,06% | 43.227,00 |
| 28.08.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,64% | 24.557,00 |
| 27.08.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 0,94% | 83.483,00 |
| 26.08.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -3,44% | 71.140,00 |
| 25.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,58% | - |
| 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 |