40,990€
1,76%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 40,75 | 40,75 | 40,41 | 40,41 | 0,32% | - |
| 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% | - |
| 19.09.2025 | 38,98 | 38,98 | 38,98 | 38,98 | 3,12% | - |
| 18.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,37% | - |
| 17.09.2025 | 37,94 | 37,94 | 37,94 | 37,94 | -2,12% | - |
| 16.09.2025 | 38,76 | 38,76 | 38,76 | 38,76 | 1,04% | - |
| 15.09.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -0,47% | - |
| 12.09.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -0,93% | - |
| 11.09.2025 | 38,43 | 38,92 | 38,22 | 38,90 | 3,13% | - |
| 10.09.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -0,87% | - |
| 09.09.2025 | 38,09 | 38,22 | 37,69 | 38,05 | 0,53% | - |
| 08.09.2025 | 37,65 | 38,07 | 37,44 | 37,85 | 1,97% | - |
| 05.09.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -0,43% | - |
| 04.09.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 0,43% | - |
| 03.09.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -2,01% | - |
| 02.09.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -0,89% | - |
| 01.09.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,26% | - |
| 29.08.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,74% | - |
| 28.08.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -0,68% | - |
| 27.08.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 2,41% | - |
| 26.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,95% | - |
| 25.08.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,48% | - |
| 22.08.2025 | 37,64 | 37,64 | 37,58 | 37,58 | 0,43% | 1,00 |
| 21.08.2025 | 37,88 | 37,88 | 37,42 | 37,42 | -0,95% | 2,00 |
| 20.08.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 0,75% | - |
| 19.08.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,54% | - |
| 18.08.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,06% | - |
| 15.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -0,95% | - |
| 14.08.2025 | 38,06 | 38,06 | 38,06 | 38,06 | -0,37% | - |
| 13.08.2025 | 38,06 | 38,20 | 38,06 | 38,20 | 1,38% | 150,00 |
| 12.08.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -0,58% | - |
| 11.08.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -1,15% | - |
| 08.08.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 2,79% | - |
| 07.08.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,85% | - |
| 06.08.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,48% | - |
| 05.08.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 1,03% | - |
| 04.08.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -1,54% | - |
| 01.08.2025 | 37,64 | 37,64 | 37,64 | 37,64 | 0,37% | - |
| 31.07.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,43% | - |
| 30.07.2025 | 37,42 | 38,22 | 37,34 | 37,34 | 0,48% | 140,00 |
| 29.07.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,80% | - |
| 28.07.2025 | 37,46 | 37,46 | 37,46 | 37,46 | 0,21% | - |
| 25.07.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 0,70% | - |
| 24.07.2025 | 37,56 | 37,56 | 37,12 | 37,12 | -0,80% | 27,00 |
| 23.07.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,16% | - |
| 22.07.2025 | 37,36 | 37,36 | 37,36 | 37,36 | -0,48% | - |
| 21.07.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -1,83% | - |
| 18.07.2025 | 37,52 | 38,24 | 37,52 | 38,24 | 3,18% | 52,00 |
| 17.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,22% | - |
| 16.07.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -0,22% | - |
| 15.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,11% | - |
| 14.07.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -1,75% | - |
| 11.07.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 1,56% | - |
| 10.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,16% | - |
| 09.07.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,43% | - |
| 08.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 07.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 04.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,82% | - |
| 03.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,72% | - |
| 02.07.2025 | 37,30 | 37,30 | 36,34 | 36,34 | -2,42% | 190,00 |
| 01.07.2025 | 37,24 | 37,24 | 37,24 | 37,24 | -1,12% | - |
| 30.06.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -1,21% | - |
| 27.06.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 1,17% | - |
| 26.06.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 1,40% | - |
| 25.06.2025 | 37,16 | 37,16 | 37,16 | 37,16 | 0,05% | - |
| 24.06.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -0,05% | - |
| 23.06.2025 | 36,12 | 37,16 | 36,12 | 37,16 | 0,43% | 200,00 |
| 20.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 19.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,03% | - |
| 18.06.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,16% | - |
| 17.06.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 0,16% | - |