£2,805
-0,19%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,81 | 2,81 | 2,75 | 2,79 | -0,89% | 142.109,00 |
| 19.10.2026 | 2,74 | 2,82 | 2,74 | 2,81 | 2,18% | 125.596,00 |
| 16.10.2026 | 2,70 | 2,75 | 2,68 | 2,75 | 0,92% | 201.289,00 |
| 15.10.2026 | 2,65 | 2,74 | 2,64 | 2,73 | 4,01% | 192.861,00 |
| 14.10.2026 | 2,61 | 2,63 | 2,61 | 2,62 | 1,16% | 95.933,00 |
| 13.10.2026 | 2,61 | 2,62 | 2,58 | 2,59 | 0,19% | 69.156,00 |
| 12.10.2026 | 2,61 | 2,61 | 2,58 | 2,59 | -0,96% | 32.451,00 |
| 09.10.2026 | 2,61 | 2,63 | 2,60 | 2,61 | 1,16% | 73.876,00 |
| 08.10.2026 | 2,60 | 2,60 | 2,56 | 2,58 | -0,58% | 64.193,00 |
| 07.10.2026 | 2,56 | 2,63 | 2,56 | 2,60 | 0,97% | 151.670,00 |
| 06.10.2026 | 2,63 | 2,63 | 2,54 | 2,57 | 0,39% | 100.123,00 |
| 05.10.2026 | 2,57 | 2,59 | 2,55 | 2,56 | -0,39% | 50.576,00 |
| 02.10.2026 | 2,63 | 2,65 | 2,56 | 2,57 | -2,65% | 54.834,00 |
| 01.10.2026 | 2,65 | 2,68 | 2,64 | 2,64 | -0,19% | 75.786,00 |
| 30.09.2026 | 2,61 | 2,70 | 2,61 | 2,65 | 1,34% | 182.636,00 |
| 29.09.2026 | 2,59 | 2,61 | 2,56 | 2,61 | 0,77% | 82.125,00 |
| 28.09.2026 | 2,59 | 2,63 | 2,57 | 2,59 | 0,39% | 111.799,00 |
| 25.09.2026 | 2,58 | 2,61 | 2,57 | 2,58 | 0,58% | 87.960,00 |
| 24.09.2026 | 2,58 | 2,59 | 2,56 | 2,57 | -0,58% | 48.838,00 |
| 23.09.2026 | 2,58 | 2,60 | 2,57 | 2,58 | 0,39% | 53.693,00 |
| 22.09.2026 | 2,56 | 2,60 | 2,55 | 2,57 | 0,78% | 86.553,00 |
| 21.09.2026 | 2,52 | 2,57 | 2,52 | 2,55 | 1,72% | 104.714,00 |
| 18.09.2026 | 2,50 | 2,52 | 2,48 | 2,51 | -0,12% | 197.859,00 |
| 17.09.2026 | 2,50 | 2,53 | 2,47 | 2,51 | 0,80% | 107.325,00 |
| 16.09.2026 | 2,44 | 2,50 | 2,44 | 2,49 | 1,43% | 111.155,00 |
| 15.09.2026 | 2,46 | 2,49 | 2,43 | 2,46 | 0,10% | 67.372,00 |
| 14.09.2026 | 2,48 | 2,50 | 2,45 | 2,45 | -0,91% | 42.854,00 |
| 11.09.2026 | 2,50 | 2,53 | 2,47 | 2,48 | -1,59% | 62.721,00 |
| 10.09.2026 | 2,53 | 2,53 | 2,51 | 2,52 | 0,00% | 67.956,00 |
| 09.09.2026 | 2,52 | 2,53 | 2,49 | 2,52 | 0,10% | 118.177,00 |
| 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 |