31,270€
1,72%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 31,26 | 31,94 | 31,26 | 31,94 | 3,90% | 185,00 |
| 19.09.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -1,41% | - |
| 18.09.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 1,23% | - |
| 17.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,52% | - |
| 16.09.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 1,13% | - |
| 13.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,07% | - |
| 12.09.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,15% | - |
| 11.09.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,20% | - |
| 10.09.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,43% | - |
| 09.09.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,14% | - |
| 06.09.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -2,34% | - |
| 05.09.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,13% | - |
| 04.09.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -1,06% | - |
| 03.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,81% | - |
| 02.09.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 0,59% | - |
| 30.08.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 1,79% | - |
| 29.08.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -2,33% | - |
| 28.08.2024 | 30,02 | 30,86 | 30,02 | 30,86 | 1,92% | 14,00 |
| 27.08.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 0,07% | - |
| 26.08.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,75% | - |
| 23.08.2024 | 29,98 | 30,80 | 29,98 | 30,80 | 0,33% | 7,00 |
| 22.08.2024 | 29,90 | 30,70 | 29,90 | 30,70 | 3,58% | 163,00 |
| 21.08.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,07% | - |
| 20.08.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 0,07% | - |
| 19.08.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,60% | - |
| 16.08.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 1,71% | - |
| 15.08.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -0,27% | - |
| 14.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,61% | - |
| 13.08.2024 | 29,20 | 29,58 | 29,20 | 29,58 | 1,23% | 200,00 |
| 12.08.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,76% | - |
| 09.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,49% | - |
| 08.08.2024 | 28,86 | 28,86 | 28,86 | 28,86 | 1,33% | - |
| 07.08.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,14% | - |
| 06.08.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,42% | - |
| 05.08.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -5,99% | - |
| 02.08.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -2,63% | - |
| 01.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,36% | - |
| 31.07.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,98% | - |
| 30.07.2024 | 30,22 | 30,48 | 30,22 | 30,48 | 1,13% | 200,00 |
| 29.07.2024 | 30,14 | 30,14 | 30,14 | 30,14 | 1,28% | - |
| 26.07.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -0,27% | - |
| 25.07.2024 | 29,96 | 29,96 | 29,84 | 29,84 | -3,05% | 40,00 |
| 24.07.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -1,16% | - |
| 23.07.2024 | 30,82 | 31,14 | 30,82 | 31,14 | 1,90% | 50,00 |
| 22.07.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -2,18% | - |
| 19.07.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -1,76% | 100,00 |
| 18.07.2024 | 31,24 | 31,80 | 31,24 | 31,80 | 0,51% | 40,00 |
| 17.07.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 0,83% | - |
| 16.07.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -0,95% | - |
| 15.07.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,57% | - |
| 12.07.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,77% | 200,00 |
| 11.07.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,32% | - |
| 10.07.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 0,38% | - |
| 09.07.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -0,76% | - |
| 08.07.2024 | 31,50 | 31,50 | 31,48 | 31,48 | 0,00% | 40,00 |
| 05.07.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -2,24% | - |
| 04.07.2024 | 31,72 | 32,20 | 31,72 | 32,20 | 2,29% | 40,00 |
| 03.07.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -1,07% | - |
| 02.07.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -0,93% | - |
| 01.07.2024 | 31,96 | 32,12 | 31,96 | 32,12 | 0,44% | 250,00 |
| 28.06.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 1,40% | - |
| 27.06.2024 | 31,54 | 31,54 | 31,54 | 31,54 | -0,63% | - |
| 26.06.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,76% | - |
| 25.06.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 1,03% | - |
| 24.06.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,26% | - |
| 21.06.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 1,36% | - |
| 20.06.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -1,09% | - |
| 19.06.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 1,37% | - |
| 18.06.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,65% | - |
| 17.06.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -1,53% | - |
| 14.06.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 13,91% | - |
| 13.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,22% | - |
| 12.06.2024 | 26,74 | 26,74 | 26,74 | 26,74 | -0,07% | - |
| 11.06.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,15% | - |
| 10.06.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,96% | - |
| 07.06.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -1,89% | - |
| 06.06.2024 | 26,96 | 27,50 | 26,96 | 27,50 | 2,61% | 160,00 |
| 05.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,32% | - |
| 04.06.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -1,22% | - |
| 03.06.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -0,23% | - |
| 31.05.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 1,54% | - |
| 30.05.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -1,67% | - |
| 29.05.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -2,23% | - |
| 28.05.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,00% | - |
| 27.05.2024 | 26,92 | 26,96 | 26,92 | 26,96 | 0,30% | 150,00 |
| 24.05.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,25% | - |
| 23.05.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,58% | - |
| 22.05.2024 | 27,16 | 27,38 | 27,16 | 27,38 | 0,00% | 300,00 |
| 21.05.2024 | 27,30 | 27,38 | 27,30 | 27,38 | 0,88% | 50,00 |
| 20.05.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,00% | - |
| 17.05.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,59% | - |
| 16.05.2024 | 27,22 | 27,30 | 27,22 | 27,30 | 1,34% | 210,00 |
| 15.05.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 1,13% | - |
| 14.05.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -2,99% | - |
| 13.05.2024 | 26,94 | 27,46 | 26,94 | 27,46 | 3,08% | 50,00 |
| 10.05.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -0,52% | - |
| 09.05.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 1,59% | - |
| 08.05.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,15% | - |
| 07.05.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 1,00% | - |
| 06.05.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 1,16% | - |