41,000€
0,94%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 40,75 | 41,02 | 40,22 | 40,50 | -0,30% | 18,00 |
| 31.10.2025 | 40,45 | 40,68 | 40,22 | 40,62 | -0,29% | 81,00 |
| 30.10.2025 | 40,72 | 40,74 | 40,64 | 40,74 | 0,12% | - |
| 29.10.2025 | 41,15 | 41,15 | 40,44 | 40,69 | -1,41% | 431,00 |
| 28.10.2025 | 42,10 | 42,12 | 41,03 | 41,27 | -0,36% | - |
| 27.10.2025 | 41,34 | 41,62 | 41,20 | 41,42 | 0,63% | - |
| 24.10.2025 | 40,91 | 41,17 | 40,58 | 41,16 | 1,65% | 1,00 |
| 23.10.2025 | 40,35 | 40,56 | 40,05 | 40,49 | -0,52% | - |
| 22.10.2025 | 40,09 | 41,04 | 39,95 | 40,70 | 1,19% | 5,00 |
| 21.10.2025 | 40,47 | 40,52 | 39,91 | 40,22 | -0,79% | 10,00 |
| 20.10.2025 | 40,40 | 40,56 | 40,07 | 40,54 | 1,48% | 7,00 |
| 17.10.2025 | 39,91 | 39,95 | 39,55 | 39,95 | -0,92% | - |
| 16.10.2025 | 40,21 | 40,57 | 40,15 | 40,32 | 1,23% | 130,00 |
| 15.10.2025 | 40,55 | 40,59 | 39,81 | 39,83 | 0,30% | - |
| 14.10.2025 | 39,82 | 39,90 | 39,47 | 39,71 | -0,87% | 72,00 |
| 13.10.2025 | 40,01 | 40,15 | 39,10 | 40,06 | -2,29% | 2.471,00 |
| 10.10.2025 | 41,47 | 41,52 | 40,82 | 41,00 | -1,82% | 356,00 |
| 09.10.2025 | 41,50 | 41,80 | 41,46 | 41,76 | 0,68% | 130,00 |
| 08.10.2025 | 41,11 | 41,82 | 40,92 | 41,48 | 0,88% | 310,00 |
| 07.10.2025 | 40,99 | 41,14 | 40,85 | 41,12 | 1,01% | - |
| 06.10.2025 | 40,48 | 40,80 | 40,31 | 40,71 | 1,39% | 125,00 |
| 03.10.2025 | 40,46 | 40,76 | 40,13 | 40,15 | -0,54% | - |
| 02.10.2025 | 40,17 | 40,62 | 40,07 | 40,37 | 0,77% | 260,00 |
| 01.10.2025 | 39,26 | 40,34 | 39,23 | 40,06 | 2,19% | 1.282,00 |
| 30.09.2025 | 39,22 | 39,25 | 38,99 | 39,20 | -0,15% | - |
| 29.09.2025 | 38,85 | 39,56 | 38,70 | 39,26 | 1,42% | 6,00 |
| 26.09.2025 | 39,01 | 39,16 | 38,36 | 38,71 | 0,03% | 47,00 |
| 25.09.2025 | 38,60 | 39,68 | 38,52 | 38,70 | -0,92% | 2.412,00 |
| 24.09.2025 | 39,18 | 39,20 | 38,70 | 39,06 | -0,71% | - |
| 23.09.2025 | 38,95 | 39,35 | 38,93 | 39,34 | 0,90% | - |
| 22.09.2025 | 39,06 | 39,32 | 38,86 | 38,99 | -0,10% | 44,00 |
| 19.09.2025 | 39,15 | 39,21 | 38,77 | 39,03 | -0,31% | - |
| 18.09.2025 | 38,07 | 39,23 | 38,03 | 39,15 | 3,27% | 85,00 |
| 17.09.2025 | 38,28 | 38,32 | 37,74 | 37,91 | -0,97% | - |
| 16.09.2025 | 38,88 | 38,98 | 38,28 | 38,28 | -1,39% | - |
| 15.09.2025 | 38,68 | 38,96 | 38,32 | 38,82 | 0,05% | 597,00 |
| 12.09.2025 | 38,79 | 38,82 | 38,51 | 38,80 | 0,23% | - |
| 11.09.2025 | 38,41 | 38,73 | 38,31 | 38,71 | 1,36% | - |
| 10.09.2025 | 38,06 | 38,43 | 37,95 | 38,19 | 0,34% | - |
| 09.09.2025 | 37,96 | 38,17 | 37,48 | 38,06 | 0,85% | 16,00 |
| 05.09.2025 | 37,44 | 37,96 | 37,42 | 37,74 | 0,96% | 1,00 |
| 04.09.2025 | 37,50 | 37,56 | 36,90 | 37,38 | -0,24% | 142,00 |
| 03.09.2025 | 37,50 | 37,58 | 37,15 | 37,47 | -0,32% | 17,00 |
| 02.09.2025 | 37,79 | 38,01 | 37,30 | 37,59 | -0,95% | - |
| 01.09.2025 | 38,56 | 38,58 | 37,78 | 37,95 | -1,35% | 40,00 |
| 29.08.2025 | 38,55 | 38,57 | 38,12 | 38,47 | -0,16% | 50,00 |
| 28.08.2025 | 38,23 | 38,61 | 38,20 | 38,53 | 0,78% | - |
| 27.08.2025 | 38,55 | 38,60 | 37,95 | 38,23 | -0,80% | 275,00 |
| 26.08.2025 | 37,58 | 38,76 | 37,40 | 38,54 | 2,26% | 100,00 |
| 25.08.2025 | 37,85 | 38,02 | 37,50 | 37,69 | -0,63% | 38,00 |
| 22.08.2025 | 37,79 | 38,06 | 37,65 | 37,93 | 0,24% | - |
| 21.08.2025 | 37,98 | 38,02 | 37,72 | 37,84 | -0,34% | - |
| 20.08.2025 | 37,80 | 38,35 | 37,77 | 37,97 | 0,50% | 40,00 |
| 19.08.2025 | 37,73 | 37,96 | 37,71 | 37,78 | 0,21% | - |
| 18.08.2025 | 37,55 | 37,88 | 37,39 | 37,70 | 0,53% | 91,00 |
| 15.08.2025 | 37,87 | 38,12 | 37,04 | 37,50 | -0,82% | 542,00 |
| 14.08.2025 | 38,27 | 38,54 | 37,67 | 37,81 | -1,51% | 86,00 |
| 13.08.2025 | 38,29 | 38,63 | 38,21 | 38,39 | 0,37% | 95,00 |
| 12.08.2025 | 37,87 | 38,30 | 37,85 | 38,25 | 1,22% | 45,00 |
| 11.08.2025 | 38,27 | 38,32 | 37,73 | 37,79 | -1,23% | 1.204,00 |
| 08.08.2025 | 38,49 | 38,59 | 38,02 | 38,26 | -0,67% | 26,00 |
| 07.08.2025 | 37,70 | 38,92 | 37,50 | 38,52 | 2,99% | 577,00 |
| 06.08.2025 | 38,06 | 38,07 | 37,20 | 37,40 | -1,45% | 446,00 |
| 05.08.2025 | 37,58 | 38,20 | 37,54 | 37,95 | 1,44% | 1,00 |
| 04.08.2025 | 37,42 | 37,57 | 37,02 | 37,41 | 0,59% | 234,00 |
| 01.08.2025 | 37,69 | 37,84 | 36,88 | 37,19 | -2,03% | 12,00 |
| 31.07.2025 | 37,82 | 38,48 | 37,78 | 37,96 | 0,80% | 191,00 |
| 30.07.2025 | 37,64 | 37,88 | 37,38 | 37,66 | 0,13% | 4,00 |
| 29.07.2025 | 37,35 | 37,80 | 37,26 | 37,61 | 0,97% | 102,00 |
| 28.07.2025 | 37,88 | 37,98 | 37,23 | 37,25 | -0,08% | 430,00 |
| 25.07.2025 | 37,59 | 37,62 | 37,09 | 37,28 | -0,85% | 47,00 |
| 24.07.2025 | 37,83 | 37,98 | 37,45 | 37,60 | -0,63% | - |
| 23.07.2025 | 37,75 | 37,96 | 37,35 | 37,84 | 1,50% | 203,00 |
| 22.07.2025 | 37,42 | 37,54 | 37,16 | 37,28 | -0,56% | - |
| 21.07.2025 | 37,65 | 38,00 | 37,26 | 37,49 | -0,35% | 67,00 |
| 18.07.2025 | 37,93 | 37,95 | 37,52 | 37,62 | -0,56% | - |
| 17.07.2025 | 37,52 | 37,88 | 37,31 | 37,83 | 0,96% | - |
| 16.07.2025 | 37,14 | 37,49 | 36,97 | 37,47 | 0,48% | 41,00 |
| 15.07.2025 | 37,39 | 37,64 | 37,14 | 37,29 | -0,08% | 100,00 |
| 14.07.2025 | 37,02 | 37,40 | 36,90 | 37,32 | -0,21% | - |
| 11.07.2025 | 37,82 | 37,82 | 37,20 | 37,40 | -1,37% | - |
| 10.07.2025 | 37,36 | 38,12 | 37,34 | 37,92 | 0,74% | 42,00 |
| 09.07.2025 | 37,44 | 37,66 | 37,11 | 37,64 | 0,21% | - |
| 08.07.2025 | 37,19 | 37,60 | 37,17 | 37,56 | 1,10% | 354,00 |
| 07.07.2025 | 37,25 | 37,42 | 37,04 | 37,15 | 0,08% | 242,00 |
| 04.07.2025 | 36,91 | 37,30 | 36,85 | 37,12 | 0,08% | 19,00 |
| 03.07.2025 | 36,80 | 37,16 | 36,62 | 37,09 | 0,90% | 50,00 |
| 02.07.2025 | 37,63 | 37,69 | 36,54 | 36,76 | -2,00% | 1,00 |
| 01.07.2025 | 37,50 | 37,66 | 37,18 | 37,51 | 0,11% | 109,00 |
| 30.06.2025 | 38,08 | 38,16 | 37,37 | 37,47 | -0,98% | 310,00 |
| 27.06.2025 | 38,53 | 38,69 | 37,52 | 37,84 | -1,51% | - |
| 26.06.2025 | 37,98 | 38,62 | 37,66 | 38,42 | 1,43% | 39,00 |
| 25.06.2025 | 37,43 | 38,02 | 37,20 | 37,88 | 1,18% | 110,00 |
| 24.06.2025 | 37,40 | 37,72 | 37,25 | 37,44 | 0,78% | 288,00 |
| 23.06.2025 | 36,11 | 37,16 | 36,03 | 37,15 | 2,12% | 43,00 |
| 20.06.2025 | 37,28 | 37,32 | 36,35 | 36,38 | -1,76% | 41,00 |
| 19.06.2025 | 36,50 | 37,16 | 36,47 | 37,03 | 0,93% | - |
| 18.06.2025 | 36,86 | 37,03 | 36,45 | 36,69 | -0,46% | - |
| 17.06.2025 | 37,05 | 37,15 | 36,52 | 36,86 | -0,91% | - |
| 16.06.2025 | 36,90 | 37,42 | 36,63 | 37,20 | 0,95% | 6,00 |