42,030€
1,82%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 41,32 | 41,32 | 41,26 | 41,26 | -0,05% | 57,00 |
| 08.10.2026 | 41,28 | 41,28 | 41,28 | 41,28 | 0,15% | - |
| 07.10.2026 | 41,84 | 41,84 | 41,22 | 41,22 | -3,28% | 103,00 |
| 06.10.2026 | 41,74 | 42,62 | 41,74 | 42,62 | 0,00% | 234,00 |
| 05.10.2026 | 42,62 | 42,62 | 42,62 | 42,62 | 1,96% | - |
| 02.10.2026 | 40,92 | 41,92 | 40,92 | 41,80 | 1,65% | 3.000,00 |
| 01.10.2026 | 41,12 | 41,12 | 41,12 | 41,12 | -0,87% | - |
| 30.09.2026 | 41,42 | 41,48 | 41,42 | 41,48 | 2,02% | 145,00 |
| 29.09.2026 | 40,66 | 40,66 | 40,66 | 40,66 | 0,25% | - |
| 28.09.2026 | 40,56 | 40,56 | 40,56 | 40,56 | 0,20% | - |
| 25.09.2026 | 40,70 | 40,94 | 40,48 | 40,48 | -5,64% | 3.086,00 |
| 24.09.2026 | 41,70 | 42,90 | 41,70 | 42,90 | 2,14% | 51,00 |
| 23.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,27% | - |
| 22.09.2026 | 41,22 | 42,54 | 41,22 | 42,54 | -0,37% | 3.046,00 |
| 21.09.2026 | 41,30 | 42,70 | 41,30 | 42,70 | 3,79% | 3.016,00 |
| 18.09.2026 | 41,14 | 41,14 | 41,14 | 41,14 | 1,63% | - |
| 17.09.2026 | 40,48 | 40,48 | 40,48 | 40,48 | 0,55% | - |
| 16.09.2026 | 40,26 | 40,26 | 40,26 | 40,26 | -1,18% | - |
| 15.09.2026 | 40,74 | 40,74 | 40,74 | 40,74 | -0,78% | - |
| 14.09.2026 | 42,20 | 42,20 | 41,06 | 41,06 | -2,28% | 294,00 |
| 11.09.2026 | 42,02 | 42,02 | 42,02 | 42,02 | -2,69% | - |
| 10.09.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -0,32% | - |
| 09.09.2026 | 43,32 | 43,32 | 43,32 | 43,32 | 2,12% | - |
| 08.09.2026 | 42,42 | 42,42 | 42,42 | 42,42 | 0,86% | - |
| 07.09.2026 | 42,06 | 42,06 | 42,06 | 42,06 | 0,53% | - |
| 04.09.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 0,87% | - |
| 03.09.2026 | 41,48 | 41,48 | 41,48 | 41,48 | -1,29% | - |
| 02.09.2026 | 40,96 | 42,02 | 40,96 | 42,02 | 0,10% | 25,00 |
| 01.09.2026 | 41,98 | 41,98 | 41,98 | 41,98 | -0,94% | - |
| 31.08.2026 | 42,38 | 42,38 | 42,38 | 42,38 | -1,30% | - |
| 28.08.2026 | 42,94 | 42,94 | 42,94 | 42,94 | 1,08% | - |
| 27.08.2026 | 42,48 | 42,48 | 42,48 | 42,48 | 1,63% | - |
| 26.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,33% | - |
| 25.08.2026 | 41,94 | 41,94 | 41,94 | 41,94 | 1,65% | - |
| 24.08.2026 | 41,26 | 41,26 | 41,26 | 41,26 | 0,98% | - |
| 21.08.2026 | 40,86 | 40,86 | 40,86 | 40,86 | 0,79% | - |
| 20.08.2026 | 40,54 | 40,54 | 40,54 | 40,54 | -3,43% | - |
| 19.08.2026 | 41,98 | 41,98 | 41,98 | 41,98 | -2,24% | - |
| 18.08.2026 | 42,94 | 42,94 | 42,94 | 42,94 | -0,83% | - |
| 17.08.2026 | 43,40 | 43,40 | 43,10 | 43,30 | -1,72% | 61,00 |
| 14.08.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -0,45% | - |
| 13.08.2026 | 44,26 | 44,26 | 44,26 | 44,26 | 0,82% | - |
| 12.08.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,41% | - |
| 11.08.2026 | 43,74 | 44,08 | 43,74 | 44,08 | 0,05% | 46,00 |
| 10.08.2026 | 44,48 | 44,48 | 44,06 | 44,06 | -1,65% | 1.100,00 |
| 07.08.2026 | 44,28 | 44,80 | 44,28 | 44,80 | 0,76% | 200,00 |
| 06.08.2026 | 44,46 | 44,46 | 44,46 | 44,46 | 1,83% | - |
| 05.08.2026 | 43,66 | 43,66 | 43,66 | 43,66 | 4,60% | - |
| 04.08.2026 | 41,74 | 41,74 | 41,74 | 41,74 | -0,29% | - |
| 03.08.2026 | 41,86 | 41,86 | 41,86 | 41,86 | -2,52% | - |
| 31.07.2026 | 41,88 | 42,94 | 41,88 | 42,94 | 6,92% | 40,00 |
| 30.07.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -2,05% | - |
| 29.07.2026 | 41,14 | 41,14 | 41,00 | 41,00 | -0,05% | 1.000,00 |
| 28.07.2026 | 41,88 | 41,88 | 41,02 | 41,02 | -4,60% | 20,00 |
| 27.07.2026 | 43,24 | 43,30 | 43,00 | 43,00 | -0,23% | 225,00 |
| 24.07.2026 | 42,60 | 43,10 | 42,60 | 43,10 | 0,98% | 1,00 |
| 23.07.2026 | 42,68 | 42,68 | 42,68 | 42,68 | -0,14% | - |
| 22.07.2026 | 42,74 | 42,74 | 42,74 | 42,74 | 0,94% | - |
| 21.07.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -1,99% | - |
| 20.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,89% | - |
| 17.07.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -3,25% | - |
| 16.07.2026 | 42,64 | 44,26 | 42,64 | 44,26 | 4,19% | 250,00 |
| 15.07.2026 | 42,48 | 42,48 | 42,48 | 42,48 | 0,81% | - |
| 14.07.2026 | 42,14 | 42,14 | 42,14 | 42,14 | -2,05% | 125,00 |
| 13.07.2026 | 43,02 | 43,02 | 43,02 | 43,02 | 0,42% | - |
| 10.07.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -0,37% | - |
| 09.07.2026 | 42,98 | 43,00 | 42,98 | 43,00 | 0,94% | 20,00 |
| 08.07.2026 | 44,04 | 44,04 | 42,60 | 42,60 | -7,63% | 1.500,00 |
| 07.07.2026 | 45,90 | 46,12 | 45,26 | 46,12 | -1,83% | 1.130,00 |
| 06.07.2026 | 46,98 | 46,98 | 46,98 | 46,98 | 0,90% | - |
| 03.07.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -0,17% | - |
| 02.07.2026 | 46,64 | 46,64 | 46,64 | 46,64 | 1,35% | - |
| 01.07.2026 | 46,02 | 46,02 | 46,02 | 46,02 | 1,32% | - |
| 30.06.2026 | 45,42 | 45,42 | 45,42 | 45,42 | 0,84% | - |
| 29.06.2026 | 45,50 | 46,14 | 45,04 | 45,04 | -1,49% | 60,00 |
| 26.06.2026 | 45,72 | 45,72 | 45,72 | 45,72 | 0,75% | - |
| 25.06.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -0,40% | - |
| 24.06.2026 | 45,56 | 45,56 | 45,56 | 45,56 | -1,13% | - |
| 23.06.2026 | 46,08 | 46,08 | 46,08 | 46,08 | 1,50% | - |
| 22.06.2026 | 45,82 | 46,24 | 45,40 | 45,40 | -1,30% | 140,00 |
| 19.06.2026 | 45,42 | 46,44 | 45,42 | 46,00 | 1,91% | 60,00 |
| 18.06.2026 | 45,14 | 45,14 | 45,14 | 45,14 | -3,88% | - |
| 17.06.2026 | 46,96 | 46,96 | 46,96 | 46,96 | 0,17% | - |
| 16.06.2026 | 47,16 | 47,16 | 46,88 | 46,88 | 0,64% | 2,00 |
| 15.06.2026 | 46,52 | 46,58 | 46,52 | 46,58 | -1,52% | 222,00 |
| 12.06.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 5,16% | - |
| 11.06.2026 | 54,75 | 55,40 | 44,98 | 44,98 | -16,08% | 1.010,00 |
| 10.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -2,10% | - |
| 09.06.2026 | 54,75 | 54,75 | 54,75 | 54,75 | 4,58% | - |
| 08.06.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -7,35% | - |
| 05.06.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,18% | - |
| 04.06.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 1,98% | - |
| 03.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,45% | - |
| 02.06.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 0,18% | - |
| 01.06.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 2,70% | - |
| 29.05.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,75% | - |
| 28.05.2026 | 53,55 | 53,55 | 53,30 | 53,30 | -0,56% | 20,00 |
| 27.05.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,92% | - |
| 26.05.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 0,46% | - |
| 25.05.2026 | 53,85 | 53,85 | 53,85 | 53,85 | 2,57% | - |