2,015€
3,33%
Echtzeit-Aktienkurs Halfords Group PLC
Bid:
Ask:
Aktienkurse zur Halfords Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,00 | 2,02 | 1,96 | 2,00 | 2,56% | - |
| 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% | - |
| 21.04.2026 | 1,59 | 1,67 | 1,59 | 1,67 | 7,74% | 223,00 |
| 20.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 17.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 16.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 15.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 14.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 13.04.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 5,26% | 439,00 |
| 10.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 09.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 08.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 07.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 02.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 01.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 31.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 30.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 27.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 26.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 25.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 24.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 23.03.2026 | 1,46 | 1,56 | 1,46 | 1,56 | 4,70% | 708,00 |
| 20.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 19.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 18.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 17.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 16.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 13.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 12.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -5,42% | - |
| 11.03.2026 | 1,59 | 1,66 | 1,59 | 1,66 | 6,41% | 10,00 |
| 10.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 09.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 06.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 05.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 04.03.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -3,09% | 1.345,00 |
| 03.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 02.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 27.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 26.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 25.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 24.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 23.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 20.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 19.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 18.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 17.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 16.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 13.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 12.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | - |
| 11.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 10.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 09.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 06.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 05.02.2026 | 1,75 | 1,75 | 1,71 | 1,71 | 0,59% | 1.351,00 |
| 04.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 03.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 02.02.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 4,12% | 333,00 |
| 30.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 29.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 28.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 27.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 26.01.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 0,60% | 200,00 |
| 23.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 22.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 21.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 20.01.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | 18,00 |
| 19.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 16.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 15.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 13.01.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 1,81% | 1,00 |
| 12.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 09.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 08.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 07.01.2026 | 1,61 | 1,70 | 1,61 | 1,70 | 4,94% | 54,00 |