1,650€
1,85%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 21.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 20.08.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 3,85% | 539,00 |
| 19.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 15.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 14.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 13.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 12.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 11.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 08.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 07.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 06.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 05.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 04.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 01.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 31.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 30.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 29.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 28.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 25.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 24.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 23.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 22.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 21.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 18.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 17.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 16.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 15.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 14.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 11.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 10.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 09.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 08.07.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 2,92% | 12,00 |
| 07.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 04.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 03.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 02.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 01.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,32% | - |
| 30.06.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 2,70% | 238,00 |
| 27.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -7,50% | - |
| 26.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 25.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 24.06.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 0,51% | 995,00 |
| 23.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 20.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 19.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 18.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 17.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 16.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 13.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 12.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 11.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 10.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 09.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 06.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 05.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 04.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 03.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 02.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 30.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 29.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 28.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 27.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 26.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 23.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 22.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 21.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 20.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 19.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 16.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 15.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 14.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 13.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 12.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 09.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 08.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 07.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,19% | - |
| 06.05.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 4,37% | 12,00 |
| 05.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 02.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 30.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 29.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 28.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 25.04.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 8,38% | 6,00 |
| 24.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 16.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 11,27% | - |
| 15.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 14.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 11.04.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 4,41% | 14,00 |
| 10.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 09.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 08.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 07.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,99% | - |
| 04.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 03.04.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,00% | 252,00 |
| 02.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |