£2,543
1,21%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,53 | 2,54 | 2,51 | 2,53 | 0,74% | - |
| 08.09.2026 | 2,58 | 2,58 | 2,51 | 2,51 | -2,43% | 86.473,00 |
| 07.09.2026 | 2,63 | 2,63 | 2,58 | 2,58 | -2,46% | 42.257,00 |
| 04.09.2026 | 2,64 | 2,68 | 2,63 | 2,64 | 1,15% | 55.163,00 |
| 03.09.2026 | 2,65 | 2,66 | 2,57 | 2,61 | -1,32% | 154.745,00 |
| 02.09.2026 | 2,64 | 2,69 | 2,62 | 2,65 | -0,94% | 173.687,00 |
| 01.09.2026 | 2,71 | 2,71 | 2,60 | 2,67 | -2,62% | 173.989,00 |
| 31.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,62% | - |
| 28.08.2026 | 2,68 | 2,74 | 2,67 | 2,73 | 2,25% | 228.897,00 |
| 27.08.2026 | 2,68 | 2,74 | 2,64 | 2,67 | 10,58% | 590.093,00 |
| 26.08.2026 | 2,40 | 2,42 | 2,40 | 2,41 | 1,26% | 103.775,00 |
| 25.08.2026 | 2,34 | 2,39 | 2,32 | 2,38 | 1,82% | 95.738,00 |
| 24.08.2026 | 2,33 | 2,34 | 2,31 | 2,34 | 0,54% | 65.294,00 |
| 21.08.2026 | 2,35 | 2,37 | 2,32 | 2,33 | -1,38% | 37.202,00 |
| 20.08.2026 | 2,33 | 2,36 | 2,32 | 2,36 | 0,53% | 111.447,00 |
| 19.08.2026 | 2,31 | 2,36 | 2,30 | 2,35 | 1,19% | 98.387,00 |
| 18.08.2026 | 2,31 | 2,34 | 2,31 | 2,32 | -0,11% | 85.255,00 |
| 17.08.2026 | 2,38 | 2,38 | 2,31 | 2,32 | -1,57% | 37.230,00 |
| 14.08.2026 | 2,33 | 2,37 | 2,33 | 2,36 | 0,73% | 94.265,00 |
| 13.08.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -3,01% | 126.552,00 |
| 12.08.2026 | 2,42 | 2,44 | 2,40 | 2,41 | 0,31% | 71.272,00 |
| 11.08.2026 | 2,42 | 2,42 | 2,38 | 2,41 | -1,03% | 65.937,00 |
| 10.08.2026 | 2,44 | 2,50 | 2,43 | 2,43 | -0,33% | 169.797,00 |
| 07.08.2026 | 2,41 | 2,45 | 2,41 | 2,44 | 0,02% | 185.355,00 |
| 06.08.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -0,10% | 221.578,00 |
| 05.08.2026 | 2,41 | 2,47 | 2,41 | 2,44 | 0,83% | 325.118,00 |
| 04.08.2026 | 2,44 | 2,44 | 2,40 | 2,42 | -0,31% | 172.892,00 |
| 03.08.2026 | 2,45 | 2,47 | 2,42 | 2,43 | -0,23% | 716.352,00 |
| 31.07.2026 | 2,46 | 2,48 | 2,43 | 2,43 | -0,08% | 150.381,00 |
| 30.07.2026 | 2,40 | 2,46 | 2,40 | 2,44 | 1,25% | 201.811,00 |
| 29.07.2026 | 2,41 | 2,43 | 2,40 | 2,41 | -0,21% | 157.054,00 |
| 28.07.2026 | 2,40 | 2,44 | 2,40 | 2,41 | 1,26% | 82.821,00 |
| 27.07.2026 | 2,37 | 2,41 | 2,37 | 2,38 | 0,29% | 120.805,00 |
| 24.07.2026 | 2,33 | 2,38 | 2,33 | 2,37 | 1,85% | 63.145,00 |
| 23.07.2026 | 2,41 | 2,41 | 2,32 | 2,33 | -2,92% | 87.460,00 |
| 22.07.2026 | 2,41 | 2,43 | 2,38 | 2,40 | -1,03% | 73.625,00 |
| 21.07.2026 | 2,38 | 2,43 | 2,37 | 2,43 | 1,89% | 120.434,00 |
| 20.07.2026 | 2,38 | 2,44 | 2,37 | 2,38 | 0,00% | 113.623,00 |
| 17.07.2026 | 2,42 | 2,42 | 2,38 | 2,38 | -2,06% | 141.815,00 |
| 16.07.2026 | 2,38 | 2,44 | 2,38 | 2,43 | 1,78% | 178.523,00 |
| 15.07.2026 | 2,37 | 2,40 | 2,37 | 2,39 | 1,27% | 208.421,00 |
| 14.07.2026 | 2,37 | 2,37 | 2,34 | 2,36 | -0,53% | 112.744,00 |
| 13.07.2026 | 2,37 | 2,40 | 2,34 | 2,37 | 0,85% | 151.684,00 |
| 10.07.2026 | 2,36 | 2,36 | 2,33 | 2,35 | -0,63% | 93.503,00 |
| 09.07.2026 | 2,40 | 2,40 | 2,32 | 2,37 | -0,84% | 155.521,00 |
| 08.07.2026 | 2,41 | 2,41 | 2,37 | 2,39 | -0,42% | 137.045,00 |
| 07.07.2026 | 2,40 | 2,41 | 2,38 | 2,40 | 0,52% | 83.135,00 |
| 06.07.2026 | 2,37 | 2,40 | 2,36 | 2,38 | 0,74% | 204.416,00 |
| 03.07.2026 | 2,37 | 2,38 | 2,35 | 2,37 | 1,50% | 99.796,00 |
| 02.07.2026 | 2,36 | 2,36 | 2,30 | 2,33 | -0,64% | 240.314,00 |
| 01.07.2026 | 2,30 | 2,39 | 2,30 | 2,35 | 1,30% | 210.365,00 |
| 30.06.2026 | 2,30 | 2,37 | 2,29 | 2,32 | 1,98% | 212.319,00 |
| 29.06.2026 | 2,19 | 2,28 | 2,19 | 2,27 | 4,22% | 295.068,00 |
| 26.06.2026 | 2,16 | 2,20 | 2,10 | 2,18 | 1,54% | 268.438,00 |
| 25.06.2026 | 2,05 | 2,16 | 1,98 | 2,15 | 18,64% | 439.295,00 |
| 24.06.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 0,89% | 138.016,00 |
| 23.06.2026 | 1,78 | 1,79 | 1,75 | 1,79 | 0,45% | 74.815,00 |
| 22.06.2026 | 1,79 | 1,79 | 1,75 | 1,78 | -1,11% | 104.315,00 |
| 19.06.2026 | 1,83 | 1,85 | 1,79 | 1,80 | -2,59% | 71.941,00 |
| 18.06.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 0,65% | 50.225,00 |
| 17.06.2026 | 1,86 | 1,86 | 1,83 | 1,84 | -0,43% | 45.279,00 |
| 16.06.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -1,65% | 72.821,00 |
| 15.06.2026 | 1,93 | 1,93 | 1,88 | 1,88 | -1,93% | 33.053,00 |
| 12.06.2026 | 1,91 | 1,94 | 1,91 | 1,92 | 2,24% | 77.293,00 |
| 11.06.2026 | 1,84 | 1,89 | 1,84 | 1,87 | 1,19% | 56.891,00 |
| 10.06.2026 | 1,84 | 1,87 | 1,82 | 1,85 | 1,09% | 42.884,00 |
| 09.06.2026 | 1,80 | 1,86 | 1,80 | 1,83 | 2,35% | 61.627,00 |
| 08.06.2026 | 1,79 | 1,81 | 1,78 | 1,79 | 0,11% | 76.292,00 |
| 05.06.2026 | 1,80 | 1,82 | 1,79 | 1,79 | -0,11% | 54.624,00 |
| 04.06.2026 | 1,78 | 1,81 | 1,78 | 1,79 | 0,90% | 48.959,00 |
| 03.06.2026 | 1,80 | 1,80 | 1,76 | 1,77 | -0,78% | 84.762,00 |
| 02.06.2026 | 1,76 | 1,79 | 1,75 | 1,79 | 3,11% | 115.377,00 |
| 01.06.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -0,34% | 80.206,00 |
| 29.05.2026 | 1,72 | 1,75 | 1,70 | 1,74 | 1,40% | 174.061,00 |
| 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 |