£1,748
1,86%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,73 | 1,74 | 1,72 | 1,74 | 1,31% | - |
| 28.05.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 0,23% | 40.078,00 |
| 27.05.2026 | 1,69 | 1,74 | 1,69 | 1,71 | 1,78% | 78.076,00 |
| 26.05.2026 | 1,68 | 1,70 | 1,68 | 1,68 | 0,14% | 55.844,00 |
| 25.05.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 0,58% | - |
| 22.05.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 0,06% | 36.867,00 |
| 21.05.2026 | 1,66 | 1,68 | 1,65 | 1,67 | -0,18% | 33.253,00 |
| 20.05.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 1,46% | 101.066,00 |
| 19.05.2026 | 1,60 | 1,67 | 1,60 | 1,65 | 3,78% | 82.551,00 |
| 18.05.2026 | 1,60 | 1,61 | 1,59 | 1,59 | -0,87% | 42.442,00 |
| 15.05.2026 | 1,60 | 1,61 | 1,58 | 1,60 | -0,99% | 96.593,00 |
| 14.05.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 2,15% | 210.474,00 |
| 13.05.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 2,72% | 213.991,00 |
| 12.05.2026 | 1,54 | 1,56 | 1,53 | 1,54 | -2,03% | 103.744,00 |
| 11.05.2026 | 1,57 | 1,59 | 1,57 | 1,57 | 0,25% | 49.955,00 |
| 08.05.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 1,03% | 99.704,00 |
| 07.05.2026 | 1,52 | 1,57 | 1,52 | 1,55 | 3,46% | 154.610,00 |
| 06.05.2026 | 1,50 | 1,52 | 1,48 | 1,50 | 2,11% | 195.344,00 |
| 05.05.2026 | 1,48 | 1,52 | 1,47 | 1,47 | -0,96% | 140.322,00 |
| 04.05.2026 | 1,49 | 1,50 | 1,47 | 1,49 | -0,72% | - |
| 01.05.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 3,82% | 128.092,00 |
| 30.04.2026 | 1,43 | 1,46 | 1,43 | 1,44 | 0,49% | 216.392,00 |
| 29.04.2026 | 1,45 | 1,50 | 1,43 | 1,43 | 7,34% | 232.106,00 |
| 28.04.2026 | 1,34 | 1,34 | 1,32 | 1,34 | 0,30% | 31.180,00 |
| 27.04.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -0,37% | 47.800,00 |
| 24.04.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -1,26% | 58.499,00 |
| 23.04.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,17% | 48.835,00 |
| 22.04.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -1,56% | 114.179,00 |
| 21.04.2026 | 1,41 | 1,43 | 1,41 | 1,41 | 0,21% | 32.562,00 |
| 20.04.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 1,81% | 192.679,00 |
| 17.04.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,88% | 153.220,00 |
| 16.04.2026 | 1,34 | 1,39 | 1,34 | 1,37 | 1,04% | 109.908,00 |
| 15.04.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,30% | 159.708,00 |
| 14.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 0,15% | 157.553,00 |
| 13.04.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -0,81% | 70.217,00 |
| 10.04.2026 | 1,35 | 1,39 | 1,35 | 1,36 | 0,52% | 124.932,00 |
| 09.04.2026 | 1,38 | 1,38 | 1,34 | 1,35 | -1,32% | 97.009,00 |
| 08.04.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 4,27% | 92.481,00 |
| 07.04.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -0,15% | 373.970,00 |
| 02.04.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -0,15% | 106.547,00 |
| 01.04.2026 | 1,32 | 1,34 | 1,30 | 1,32 | 1,31% | 69.666,00 |
| 31.03.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 1,80% | 63.059,00 |
| 30.03.2026 | 1,28 | 1,28 | 1,25 | 1,28 | 0,00% | 94.519,00 |
| 27.03.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -1,92% | 34.846,00 |
| 26.03.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,17% | 47.976,00 |
| 25.03.2026 | 1,31 | 1,31 | 1,28 | 1,29 | 0,08% | 40.400,00 |
| 24.03.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,85% | 42.290,00 |
| 23.03.2026 | 1,27 | 1,32 | 1,24 | 1,30 | 0,62% | 62.062,00 |
| 20.03.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,08% | 58.176,00 |
| 19.03.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -3,84% | 55.038,00 |
| 18.03.2026 | 1,37 | 1,38 | 1,35 | 1,35 | -0,15% | 22.256,00 |
| 17.03.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,30% | 20.560,00 |
| 16.03.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | 35.102,00 |
| 13.03.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -2,84% | 20.540,00 |
| 12.03.2026 | 1,40 | 1,41 | 1,39 | 1,41 | 1,37% | 25.655,00 |
| 11.03.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -1,35% | 28.420,00 |
| 10.03.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 2,70% | 29.640,00 |
| 09.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,00% | 11.849,00 |
| 06.03.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,20% | 41.407,00 |
| 05.03.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,21% | 42.387,00 |
| 04.03.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,79% | 27.146,00 |
| 03.03.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -3,11% | 110.024,00 |
| 02.03.2026 | 1,46 | 1,47 | 1,42 | 1,45 | -2,03% | 75.147,00 |
| 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 |