2,960€
-1,33%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 08.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 07.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 04.09.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 03.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 02.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 01.09.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 31.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 28.08.2026 | 3,10 | 3,16 | 3,10 | 3,16 | 8,97% | 2.408,00 |
| 27.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,07% | - |
| 26.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 25.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 24.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 21.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 20.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 19.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 18.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 17.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 14.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 13.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 12.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 11.08.2026 | 2,84 | 2,84 | 2,82 | 2,82 | 0,00% | 300,00 |
| 10.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 07.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 06.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 05.08.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 04.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 03.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 31.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 30.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 29.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 28.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 27.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 24.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 23.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 22.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 21.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 20.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 17.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 16.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 15.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 14.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 13.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 10.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 09.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 08.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 07.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 06.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 03.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 02.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 01.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 30.06.2026 | 2,62 | 2,76 | 2,62 | 2,76 | 10,40% | 1.356,00 |
| 29.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 26.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 19,23% | - |
| 25.06.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 24.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 23.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 22.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 19.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 18.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 17.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 16.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 15.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 12.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 11.06.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 10.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 09.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 08.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 04.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 03.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 02.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 01.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 29.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 28.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 27.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 26.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 25.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -4,04% | - |
| 22.05.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 3,66% | 1.000,00 |
| 21.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 20.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 19.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 18.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 15.05.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 14.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 13.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 12.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 11.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 08.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 07.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 06.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 05.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 04.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 30.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 7,28% | - |
| 29.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 28.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 27.04.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 4,58% | 2,00 |
| 24.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 23.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 22.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,79% | - |