43,110€
-1,03%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,03 | 43,07 | 43,03 | 43,07 | -1,12% | - |
| 12.02.2026 | 42,50 | 43,56 | 42,50 | 43,56 | 4,71% | 500,00 |
| 11.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,10% | - |
| 10.02.2026 | 41,64 | 41,64 | 41,64 | 41,64 | 1,86% | - |
| 09.02.2026 | 40,88 | 40,88 | 40,88 | 40,88 | 1,44% | - |
| 06.02.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -1,52% | - |
| 05.02.2026 | 40,92 | 40,92 | 40,92 | 40,92 | -0,10% | - |
| 04.02.2026 | 40,96 | 40,96 | 40,96 | 40,96 | -2,06% | - |
| 03.02.2026 | 41,82 | 41,82 | 41,82 | 41,82 | 3,82% | - |
| 02.02.2026 | 40,28 | 40,28 | 40,28 | 40,28 | -2,04% | - |
| 30.01.2026 | 41,12 | 41,12 | 41,12 | 41,12 | -2,14% | - |
| 29.01.2026 | 41,48 | 42,02 | 41,48 | 42,02 | -0,99% | 287,00 |
| 28.01.2026 | 42,44 | 42,44 | 42,44 | 42,44 | 0,81% | - |
| 27.01.2026 | 42,40 | 42,40 | 42,10 | 42,10 | -1,54% | 110,00 |
| 26.01.2026 | 42,76 | 42,76 | 42,76 | 42,76 | 0,42% | 50,00 |
| 23.01.2026 | 42,58 | 42,58 | 42,58 | 42,58 | -1,44% | - |
| 22.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 3,00% | - |
| 21.01.2026 | 41,94 | 41,94 | 41,94 | 41,94 | 0,05% | - |
| 20.01.2026 | 41,92 | 41,92 | 41,92 | 41,92 | -0,52% | - |
| 19.01.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -0,33% | - |
| 16.01.2026 | 42,28 | 42,28 | 42,28 | 42,28 | 0,57% | - |
| 15.01.2026 | 42,04 | 42,04 | 42,04 | 42,04 | -2,14% | - |
| 14.01.2026 | 42,18 | 42,96 | 42,18 | 42,96 | 0,33% | 80,00 |
| 13.01.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 0,66% | - |
| 12.01.2026 | 42,54 | 42,54 | 42,54 | 42,54 | 0,57% | - |
| 09.01.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 1,39% | - |
| 08.01.2026 | 42,44 | 42,44 | 41,72 | 41,72 | 0,10% | 110,00 |
| 07.01.2026 | 41,68 | 41,68 | 41,68 | 41,68 | 1,07% | - |
| 06.01.2026 | 41,24 | 41,24 | 41,24 | 41,24 | 1,78% | - |
| 05.01.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -0,10% | - |
| 02.01.2026 | 40,56 | 40,56 | 40,56 | 40,56 | 0,00% | - |
| 30.12.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -0,25% | - |
| 29.12.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -1,88% | - |
| 23.12.2025 | 41,44 | 41,44 | 41,44 | 41,44 | 0,73% | - |
| 22.12.2025 | 41,14 | 41,14 | 41,14 | 41,14 | 1,83% | - |
| 19.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,25% | - |
| 18.12.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -1,48% | - |
| 17.12.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,20% | - |
| 16.12.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 0,81% | - |
| 15.12.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -2,31% | - |
| 12.12.2025 | 40,64 | 40,64 | 40,64 | 40,64 | -0,93% | - |
| 11.12.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -1,30% | - |
| 10.12.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -0,24% | - |
| 09.12.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -0,62% | - |
| 08.12.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 0,62% | - |
| 05.12.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 0,14% | - |
| 04.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,32% | - |
| 03.12.2025 | 41,06 | 41,06 | 41,06 | 41,06 | -0,19% | - |
| 02.12.2025 | 40,42 | 41,14 | 40,42 | 41,14 | 0,49% | 50,00 |
| 01.12.2025 | 40,40 | 40,94 | 40,40 | 40,94 | 0,05% | 10,00 |
| 28.11.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -1,02% | - |
| 27.11.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 0,83% | - |
| 26.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,39% | - |
| 25.11.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 1,29% | - |
| 24.11.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 0,10% | - |
| 21.11.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 7,64% | - |
| 20.11.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -1,06% | - |
| 19.11.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 1,23% | - |
| 18.11.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -1,68% | - |
| 17.11.2025 | 38,20 | 38,20 | 38,00 | 38,00 | 0,21% | 20,00 |
| 14.11.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -3,07% | - |
| 13.11.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,46% | - |
| 12.11.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 1,18% | - |
| 11.11.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -0,82% | - |
| 10.11.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 0,05% | - |
| 07.11.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -3,74% | - |
| 06.11.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 1,45% | - |
| 05.11.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -0,40% | - |
| 04.11.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,64% | - |
| 03.11.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,55% | - |
| 31.10.2025 | 40,28 | 40,28 | 40,28 | 40,28 | -0,59% | - |
| 30.10.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -1,03% | - |
| 29.10.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -2,24% | - |
| 28.10.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 1,75% | - |
| 27.10.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 1,28% | - |
| 24.10.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 1,20% | - |
| 23.10.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 1,01% | - |
| 22.10.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -1,24% | - |
| 21.10.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -1,32% | - |
| 20.10.2025 | 40,08 | 40,80 | 40,08 | 40,80 | 2,82% | 294,00 |
| 17.10.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -0,90% | - |
| 16.10.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -0,69% | - |
| 15.10.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 1,77% | - |
| 14.10.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 2,48% | - |
| 13.10.2025 | 39,56 | 39,56 | 38,66 | 38,66 | -6,30% | 55,00 |
| 10.10.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -2,04% | - |
| 09.10.2025 | 41,36 | 42,12 | 41,36 | 42,12 | 3,08% | 1.500,00 |
| 08.10.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 0,25% | - |
| 07.10.2025 | 40,76 | 40,76 | 40,76 | 40,76 | 1,29% | - |
| 06.10.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,05% | - |
| 03.10.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 0,95% | - |
| 02.10.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,94% | - |
| 01.10.2025 | 39,04 | 40,26 | 39,04 | 40,26 | 3,23% | 1.750,00 |
| 30.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,62% | - |
| 29.09.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -0,21% | - |
| 26.09.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -1,07% | - |
| 25.09.2025 | 39,02 | 39,26 | 39,02 | 39,26 | 0,82% | 350,00 |
| 24.09.2025 | 38,94 | 38,94 | 38,94 | 38,94 | 0,62% | - |
| 23.09.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,26% | - |
| 22.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,46% | - |