1,640€
-1,80%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 1,62 | 1,64 | 1,57 | 1,64 | -1,80% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,70% | - |
| 07.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 06.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 05.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 04.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 03.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 31.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 30.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 29.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 27.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 24.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 23.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 22.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 21.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 20.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 17.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 16.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 15.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 13.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 10.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 09.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 08.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 07.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 06.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 03.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 02.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 01.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 30.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 26.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 25.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 24.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 19.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 18.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | - |
| 16.09.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 3,85% | 21,00 |
| 15.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 12.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | - |
| 11.09.2025 | 1,58 | 1,59 | 1,54 | 1,58 | 0,96% | - |
| 10.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 09.09.2025 | 1,63 | 1,65 | 1,59 | 1,62 | -0,92% | - |
| 08.09.2025 | 1,62 | 1,68 | 1,57 | 1,64 | 6,86% | 13,00 |
| 05.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 04.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,10% | - |
| 03.09.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 1,29% | 3.000,00 |
| 02.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 01.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 29.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 27.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 26.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 25.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 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% | - |