1,745€
4,49%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,78 | 1,79 | 1,70 | 1,74 | 4,19% | - |
| 02.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 30.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 29.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 26.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 25.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 24.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 23.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 22.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -7,30% | - |
| 19.04.2024 | 1,67 | 1,78 | 1,67 | 1,78 | 4,71% | 250,00 |
| 18.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 17.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 16.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 15.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 12.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 11.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 10.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 09.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 08.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 05.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 04.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 03.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | - |
| 02.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 3,14% | - |
| 28.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,25% | - |
| 27.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,45% | - |
| 26.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,34% | - |
| 25.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,79% | - |
| 22.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,80% | - |
| 21.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,15% | - |
| 20.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,12% | - |
| 19.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 18.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,23% | - |
| 15.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,45% | - |
| 14.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,39% | - |
| 13.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,29% | - |
| 12.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,32% | - |
| 11.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,75% | - |
| 08.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 4,34% | - |
| 07.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,16% | - |
| 06.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,11% | - |
| 05.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,80% | - |
| 04.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 01.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,35% | - |
| 29.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -13,46% | - |
| 28.02.2024 | 2,25 | 2,25 | 1,90 | 1,93 | -14,51% | 2.111,00 |
| 27.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 26.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 23.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,66% | - |
| 22.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 7,31% | - |
| 21.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 19.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,71% | - |
| 16.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,48% | - |
| 15.02.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 2,68% | - |
| 14.02.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,73% | - |
| 13.02.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -3,50% | - |
| 12.02.2024 | 2,05 | 2,14 | 2,05 | 2,14 | 5,68% | 1.390,00 |
| 09.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,25% | - |
| 08.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | - |
| 07.02.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,25% | - |
| 06.02.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 05.02.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 02.02.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,35% | - |
| 01.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,22% | - |
| 31.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,20% | - |
| 30.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 29.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 26.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,72% | - |
| 25.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -7,11% | - |
| 24.01.2024 | 1,97 | 2,10 | 1,97 | 2,10 | 6,89% | 600,00 |
| 23.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 22.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,20% | - |
| 19.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,61% | - |
| 18.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,82% | - |
| 17.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 16.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,11% | - |
| 15.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,20% | - |
| 12.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,20% | - |
| 11.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,16% | - |
| 10.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,32% | - |
| 09.01.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 2,68% | - |
| 08.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,44% | - |
| 05.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 04.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,41% | - |
| 03.01.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -4,71% | - |
| 02.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 29.12.2023 | 2,22 | 2,22 | 2,22 | 2,22 | -1,55% | - |
| 28.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
| 27.12.2023 | 2,25 | 2,25 | 2,25 | 2,25 | 1,12% | - |
| 22.12.2023 | 2,23 | 2,23 | 2,23 | 2,23 | 1,37% | - |
| 21.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 2,09% | - |
| 20.12.2023 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 19.12.2023 | 2,15 | 2,15 | 2,15 | 2,15 | -0,23% | - |
| 18.12.2023 | 2,16 | 2,16 | 2,16 | 2,16 | -1,37% | - |
| 15.12.2023 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | - |
| 14.12.2023 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 13.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |
| 12.12.2023 | 2,19 | 2,19 | 2,19 | 2,19 | 0,69% | - |
| 11.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | 3,08% | - |
| 08.12.2023 | 2,11 | 2,11 | 2,11 | 2,11 | -0,71% | - |