32,990€
-1,76%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 30,84 | 30,84 | 30,84 | 30,84 | 1,72% | - |
| 14.11.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 1,61% | - |
| 13.11.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -2,99% | - |
| 12.11.2024 | 30,92 | 30,92 | 30,76 | 30,76 | -0,26% | 200,00 |
| 11.11.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -1,09% | - |
| 08.11.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,26% | - |
| 07.11.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 3,17% | - |
| 06.11.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,61% | - |
| 05.11.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,40% | - |
| 04.11.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,71% | - |
| 01.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,93% | - |
| 31.10.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 0,13% | - |
| 30.10.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -1,18% | - |
| 29.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,49% | - |
| 28.10.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 0,27% | - |
| 25.10.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,14% | - |
| 24.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,20% | - |
| 23.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,07% | - |
| 22.10.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -0,54% | - |
| 21.10.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 0,40% | - |
| 18.10.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 0,54% | - |
| 17.10.2024 | 29,82 | 29,82 | 29,50 | 29,50 | -1,07% | 300,00 |
| 16.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -0,53% | - |
| 15.10.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 0,54% | - |
| 14.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,07% | - |
| 11.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,07% | - |
| 10.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,40% | - |
| 09.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,61% | - |
| 08.10.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -2,89% | - |
| 07.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,13% | - |
| 04.10.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,55% | - |
| 03.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -0,90% | - |
| 02.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,13% | - |
| 01.10.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -1,27% | - |
| 30.09.2024 | 31,44 | 31,56 | 31,44 | 31,56 | 2,00% | 200,00 |
| 27.09.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -0,32% | - |
| 26.09.2024 | 31,04 | 31,04 | 31,04 | 31,04 | 2,24% | - |
| 25.09.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,78% | - |
| 24.09.2024 | 30,72 | 30,72 | 30,60 | 30,60 | -1,16% | 45,00 |
| 23.09.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -3,07% | - |
| 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% | - |