29,990€
2,99%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,55 | 30,01 | 28,69 | 29,99 | 2,99% | - |
| 10.04.2025 | 29,80 | 29,80 | 29,08 | 29,12 | 4,67% | 770,00 |
| 09.04.2025 | 27,62 | 28,00 | 27,62 | 27,82 | -0,14% | 183,00 |
| 08.04.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,71% | - |
| 07.04.2025 | 28,24 | 28,24 | 28,06 | 28,06 | -2,84% | 480,00 |
| 04.04.2025 | 30,22 | 30,22 | 28,88 | 28,88 | -8,03% | 10,00 |
| 03.04.2025 | 30,96 | 31,40 | 30,96 | 31,40 | 0,58% | 70,00 |
| 02.04.2025 | 31,40 | 31,40 | 31,22 | 31,22 | 0,32% | 180,00 |
| 01.04.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 0,32% | - |
| 31.03.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -1,40% | - |
| 28.03.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -0,13% | - |
| 27.03.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,19% | - |
| 26.03.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 1,14% | - |
| 25.03.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,51% | - |
| 24.03.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -0,69% | - |
| 21.03.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,44% | - |
| 20.03.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 1,08% | - |
| 19.03.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -2,12% | - |
| 18.03.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,23% | - |
| 17.03.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 1,50% | 15,00 |
| 14.03.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,06% | - |
| 13.03.2025 | 31,28 | 32,00 | 31,28 | 32,00 | 3,29% | 500,00 |
| 12.03.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -0,06% | - |
| 11.03.2025 | 31,84 | 31,84 | 31,00 | 31,00 | -4,44% | 480,00 |
| 10.03.2025 | 32,44 | 32,44 | 32,44 | 32,44 | 0,00% | - |
| 07.03.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -4,25% | - |
| 06.03.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -0,24% | - |
| 05.03.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 0,65% | - |
| 04.03.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,76% | - |
| 03.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,01% | - |
| 28.02.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -0,47% | - |
| 27.02.2025 | 34,46 | 34,46 | 33,82 | 33,82 | -1,46% | 40,00 |
| 26.02.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -0,64% | - |
| 25.02.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -1,93% | - |
| 24.02.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -0,62% | - |
| 21.02.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -0,34% | - |
| 20.02.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -1,28% | - |
| 19.02.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 1,41% | - |
| 18.02.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 0,45% | - |
| 17.02.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -0,11% | - |
| 14.02.2025 | 35,34 | 35,40 | 35,34 | 35,40 | 1,32% | 50,00 |
| 13.02.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -0,46% | - |
| 12.02.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 0,80% | - |
| 11.02.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,28% | - |
| 10.02.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -0,69% | - |
| 07.02.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -3,08% | - |
| 06.02.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,45% | - |
| 05.02.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,88% | - |
| 04.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,46% | - |
| 03.02.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -2,14% | - |
| 31.01.2025 | 36,96 | 36,96 | 36,46 | 36,46 | -0,16% | 298,00 |
| 30.01.2025 | 36,00 | 36,52 | 36,00 | 36,52 | 3,46% | 30,00 |
| 29.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 4,13% | - |
| 28.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,88% | - |
| 27.01.2025 | 34,44 | 34,44 | 34,20 | 34,20 | -2,29% | 500,00 |
| 24.01.2025 | 34,76 | 35,00 | 34,76 | 35,00 | 0,00% | 40,00 |
| 23.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 4,23% | - |
| 22.01.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 1,14% | - |
| 21.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 20.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,47% | - |
| 17.01.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 1,36% | - |
| 16.01.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 1,89% | - |
| 15.01.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -0,13% | - |
| 14.01.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -1,12% | - |
| 13.01.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,60% | - |
| 10.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,31% | - |
| 09.01.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -2,90% | - |
| 08.01.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 1,59% | - |
| 07.01.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 0,80% | - |
| 06.01.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,43% | - |
| 03.01.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,43% | - |
| 02.01.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -0,06% | - |
| 30.12.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -0,67% | - |
| 27.12.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,31% | - |
| 23.12.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,31% | - |
| 20.12.2024 | 33,00 | 33,00 | 32,64 | 32,68 | -2,68% | 1.150,00 |
| 19.12.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -0,65% | - |
| 18.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,63% | - |
| 17.12.2024 | 33,40 | 34,36 | 33,40 | 34,36 | 4,56% | 1.100,00 |
| 16.12.2024 | 32,86 | 32,86 | 32,86 | 32,86 | -1,14% | - |
| 13.12.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -2,29% | - |
| 12.12.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 0,47% | 1,00 |
| 11.12.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,47% | - |
| 10.12.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | - |
| 09.12.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 1,63% | 20,00 |
| 06.12.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -0,36% | - |
| 05.12.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 1,16% | - |
| 04.12.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,36% | - |
| 03.12.2024 | 33,02 | 33,02 | 33,02 | 33,02 | 1,04% | - |
| 02.12.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 1,55% | - |
| 29.11.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -0,68% | - |
| 28.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,25% | - |
| 27.11.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -1,75% | - |
| 26.11.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -1,61% | - |
| 25.11.2024 | 32,40 | 33,60 | 32,40 | 33,60 | 5,46% | 29,00 |
| 22.11.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,78% | - |
| 21.11.2024 | 30,25 | 33,39 | 30,04 | 32,11 | 6,75% | 100,00 |
| 20.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -0,73% | - |
| 19.11.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,73% | - |
| 18.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -2,46% | - |