34,050€
0,47%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,65 | 34,30 | 33,57 | 34,03 | 0,41% | 120,00 |
| 27.02.2025 | 34,57 | 34,57 | 33,87 | 33,89 | -1,54% | 30,00 |
| 26.02.2025 | 34,58 | 35,16 | 34,18 | 34,42 | -0,15% | 38,00 |
| 25.02.2025 | 34,70 | 34,83 | 34,07 | 34,47 | -0,63% | 61,00 |
| 24.02.2025 | 35,54 | 35,60 | 34,38 | 34,69 | -1,64% | 559,00 |
| 21.02.2025 | 35,68 | 36,09 | 35,25 | 35,27 | -1,09% | 330,00 |
| 20.02.2025 | 35,73 | 36,01 | 35,55 | 35,66 | -0,06% | 20,00 |
| 19.02.2025 | 36,21 | 36,27 | 35,20 | 35,68 | -1,44% | 152,00 |
| 18.02.2025 | 35,60 | 36,58 | 35,52 | 36,20 | 1,54% | 91,00 |
| 17.02.2025 | 35,34 | 36,00 | 35,32 | 35,65 | 1,08% | 150,00 |
| 14.02.2025 | 35,37 | 35,75 | 35,27 | 35,27 | -0,23% | 130,00 |
| 13.02.2025 | 35,20 | 35,61 | 34,95 | 35,35 | 0,57% | 15,00 |
| 12.02.2025 | 35,20 | 35,64 | 34,80 | 35,15 | -0,68% | 161,00 |
| 11.02.2025 | 35,08 | 35,44 | 34,96 | 35,39 | 0,68% | 65,00 |
| 10.02.2025 | 34,65 | 35,22 | 34,48 | 35,15 | 2,00% | - |
| 07.02.2025 | 35,08 | 35,12 | 34,16 | 34,46 | -1,54% | 1.928,00 |
| 06.02.2025 | 35,84 | 35,90 | 34,52 | 35,00 | -2,04% | 281,00 |
| 05.02.2025 | 36,04 | 36,08 | 35,30 | 35,73 | -1,16% | 20.100,00 |
| 04.02.2025 | 36,50 | 36,58 | 35,90 | 36,15 | -0,47% | - |
| 03.02.2025 | 36,04 | 36,84 | 35,72 | 36,32 | -0,33% | 338,00 |
| 31.01.2025 | 37,16 | 37,28 | 36,40 | 36,44 | -1,86% | 438,00 |
| 30.01.2025 | 36,18 | 37,27 | 36,16 | 37,13 | 2,88% | 115,00 |
| 29.01.2025 | 35,73 | 36,44 | 35,56 | 36,09 | 1,83% | 401,00 |
| 28.01.2025 | 34,15 | 35,48 | 34,09 | 35,44 | 3,69% | 67,00 |
| 27.01.2025 | 34,48 | 34,56 | 32,87 | 34,18 | -1,87% | 1.200,00 |
| 24.01.2025 | 34,79 | 35,14 | 34,48 | 34,83 | 0,26% | 108,00 |
| 23.01.2025 | 35,28 | 35,48 | 34,48 | 34,74 | -1,50% | 543,00 |
| 22.01.2025 | 33,77 | 35,30 | 33,74 | 35,27 | 4,47% | 1.033,00 |
| 21.01.2025 | 33,42 | 33,94 | 33,28 | 33,76 | 0,81% | 80,00 |
| 20.01.2025 | 33,44 | 33,62 | 33,06 | 33,49 | 0,24% | 30,00 |
| 17.01.2025 | 32,82 | 33,49 | 32,70 | 33,41 | 1,89% | - |
| 16.01.2025 | 32,70 | 33,18 | 32,50 | 32,79 | 0,71% | 332,00 |
| 15.01.2025 | 31,87 | 32,62 | 31,78 | 32,56 | 2,13% | 11,00 |
| 14.01.2025 | 32,13 | 32,21 | 31,72 | 31,88 | -0,44% | 67,00 |
| 13.01.2025 | 32,21 | 32,23 | 31,46 | 32,02 | -1,54% | 60,00 |
| 10.01.2025 | 32,80 | 32,85 | 32,06 | 32,52 | -1,06% | 101,00 |
| 09.01.2025 | 32,33 | 32,89 | 32,11 | 32,87 | 1,14% | 280,00 |
| 08.01.2025 | 33,27 | 33,40 | 32,26 | 32,50 | -2,20% | 4,00 |
| 07.01.2025 | 32,64 | 33,52 | 32,62 | 33,23 | 1,90% | 100,00 |
| 06.01.2025 | 32,60 | 32,97 | 32,51 | 32,61 | 0,06% | 296,00 |
| 03.01.2025 | 32,64 | 32,77 | 32,42 | 32,59 | 0,06% | 1,00 |
| 02.01.2025 | 32,66 | 33,02 | 32,45 | 32,57 | -0,28% | 289,00 |
| 30.12.2024 | 32,76 | 32,77 | 32,36 | 32,66 | -0,46% | 39,00 |
| 27.12.2024 | 33,07 | 33,09 | 32,53 | 32,81 | -0,79% | 640,00 |
| 23.12.2024 | 32,90 | 33,36 | 32,71 | 33,07 | 0,55% | 114,00 |
| 20.12.2024 | 33,01 | 33,19 | 32,65 | 32,89 | -0,93% | 217,00 |
| 19.12.2024 | 33,61 | 34,08 | 33,18 | 33,20 | -1,86% | 76,00 |
| 18.12.2024 | 34,17 | 34,28 | 33,76 | 33,83 | -0,97% | - |
| 17.12.2024 | 33,48 | 34,36 | 33,42 | 34,16 | 1,64% | 514,00 |
| 16.12.2024 | 33,03 | 33,72 | 32,95 | 33,61 | 1,54% | 183,00 |
| 13.12.2024 | 33,61 | 33,68 | 33,02 | 33,10 | -1,43% | - |
| 12.12.2024 | 34,23 | 34,29 | 33,38 | 33,58 | -2,13% | 160,00 |
| 11.12.2024 | 34,03 | 34,37 | 33,46 | 34,31 | 0,62% | 448,00 |
| 10.12.2024 | 33,79 | 34,30 | 33,66 | 34,10 | 0,47% | 56,00 |
| 09.12.2024 | 33,66 | 34,18 | 33,55 | 33,94 | 0,68% | 336,00 |
| 06.12.2024 | 33,28 | 33,82 | 33,12 | 33,71 | 1,26% | 120,00 |
| 05.12.2024 | 33,46 | 33,57 | 33,06 | 33,29 | -0,60% | 28,00 |
| 04.12.2024 | 33,17 | 33,53 | 33,06 | 33,49 | 1,12% | 9,00 |
| 03.12.2024 | 33,22 | 33,62 | 32,90 | 33,12 | -0,45% | 225,00 |
| 02.12.2024 | 32,71 | 33,40 | 32,60 | 33,27 | 1,34% | 223,00 |
| 29.11.2024 | 32,33 | 32,93 | 32,29 | 32,83 | 1,39% | 2,00 |
| 28.11.2024 | 32,76 | 32,80 | 32,24 | 32,38 | -0,71% | - |
| 27.11.2024 | 32,62 | 32,85 | 32,38 | 32,61 | 0,06% | 70,00 |
| 26.11.2024 | 33,08 | 33,27 | 32,55 | 32,59 | -1,98% | 9,00 |
| 25.11.2024 | 32,38 | 33,46 | 32,38 | 33,25 | 2,97% | 1.408,00 |
| 22.11.2024 | 32,21 | 33,03 | 31,98 | 32,29 | -0,15% | 251,00 |
| 21.11.2024 | 30,34 | 33,28 | 30,14 | 32,34 | 6,49% | - |
| 20.11.2024 | 30,46 | 30,66 | 30,07 | 30,37 | 0,46% | - |
| 19.11.2024 | 30,56 | 30,79 | 29,86 | 30,23 | -0,66% | - |
| 18.11.2024 | 30,26 | 30,54 | 30,06 | 30,43 | 0,69% | 74,00 |
| 15.11.2024 | 30,91 | 31,00 | 30,12 | 30,22 | -2,52% | 28,00 |
| 14.11.2024 | 30,36 | 31,16 | 30,36 | 31,00 | 1,67% | 1,00 |
| 13.11.2024 | 29,81 | 30,57 | 29,81 | 30,49 | 1,63% | 226,00 |
| 12.11.2024 | 30,95 | 31,03 | 30,00 | 30,00 | -4,03% | 938,00 |
| 11.11.2024 | 30,99 | 31,56 | 30,95 | 31,26 | 1,20% | 235,00 |
| 08.11.2024 | 31,29 | 31,46 | 30,66 | 30,89 | -1,25% | 14,00 |
| 07.11.2024 | 31,42 | 31,88 | 31,12 | 31,28 | -0,16% | 57,00 |
| 06.11.2024 | 30,41 | 32,10 | 30,39 | 31,33 | 3,81% | 183,00 |
| 05.11.2024 | 30,13 | 30,44 | 29,74 | 30,18 | 0,50% | 248,00 |
| 04.11.2024 | 29,94 | 30,21 | 29,76 | 30,03 | 0,67% | - |
| 01.11.2024 | 29,39 | 30,09 | 29,30 | 29,83 | 1,53% | 24,00 |
| 31.10.2024 | 30,26 | 30,30 | 29,12 | 29,38 | -3,32% | 45,00 |
| 30.10.2024 | 30,35 | 30,74 | 30,20 | 30,39 | -0,23% | 102,00 |
| 29.10.2024 | 30,50 | 30,62 | 30,25 | 30,46 | -0,16% | - |
| 28.10.2024 | 29,82 | 30,70 | 29,61 | 30,51 | 3,63% | 428,00 |
| 25.10.2024 | 29,81 | 29,97 | 29,40 | 29,44 | -1,24% | 111,00 |
| 24.10.2024 | 29,77 | 30,14 | 29,70 | 29,81 | 0,20% | 128,00 |
| 23.10.2024 | 30,09 | 30,11 | 29,66 | 29,75 | -1,16% | 9,00 |
| 22.10.2024 | 30,20 | 30,25 | 29,82 | 30,10 | -0,10% | - |
| 21.10.2024 | 30,12 | 30,38 | 29,90 | 30,13 | -0,07% | 181,00 |
| 18.10.2024 | 30,23 | 30,50 | 29,98 | 30,15 | -0,03% | 27,00 |
| 17.10.2024 | 29,97 | 30,25 | 29,44 | 30,16 | 0,60% | 110,00 |
| 16.10.2024 | 29,69 | 30,16 | 29,49 | 29,98 | 0,74% | 267,00 |
| 15.10.2024 | 30,39 | 30,94 | 29,62 | 29,76 | -2,11% | 376,00 |
| 14.10.2024 | 30,06 | 30,40 | 30,03 | 30,40 | 1,13% | 133,00 |
| 11.10.2024 | 29,95 | 30,16 | 29,82 | 30,06 | 0,30% | 20,00 |
| 10.10.2024 | 30,11 | 30,27 | 29,80 | 29,97 | -0,73% | - |
| 09.10.2024 | 30,04 | 30,37 | 29,80 | 30,19 | 0,47% | 3,00 |
| 08.10.2024 | 29,92 | 30,16 | 29,60 | 30,05 | -0,13% | 194,00 |
| 07.10.2024 | 30,70 | 30,90 | 29,96 | 30,09 | -2,40% | 22,00 |