39,790€
-3,00%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |