29,840€
0,67%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,67 | 29,98 | 28,80 | 29,88 | 0,81% | 326,00 |
| 10.04.2025 | 30,28 | 30,38 | 28,77 | 29,64 | -2,60% | 1.297,00 |
| 09.04.2025 | 27,97 | 30,66 | 27,21 | 30,43 | 7,87% | 1.026,00 |
| 08.04.2025 | 28,21 | 29,04 | 27,72 | 28,21 | 2,06% | 1.222,00 |
| 07.04.2025 | 28,66 | 29,41 | 27,16 | 27,64 | -6,34% | 863,00 |
| 04.04.2025 | 30,36 | 30,95 | 29,38 | 29,51 | -3,21% | 1.033,00 |
| 03.04.2025 | 31,08 | 31,48 | 30,29 | 30,49 | -4,21% | - |
| 02.04.2025 | 31,65 | 31,99 | 31,29 | 31,83 | 0,70% | 1,00 |
| 01.04.2025 | 31,23 | 32,00 | 31,18 | 31,61 | 1,48% | 34,00 |
| 31.03.2025 | 31,05 | 31,44 | 30,86 | 31,15 | -0,54% | 88,00 |
| 28.03.2025 | 31,41 | 31,90 | 31,25 | 31,32 | -0,76% | 79,00 |
| 27.03.2025 | 31,63 | 31,84 | 31,20 | 31,56 | -0,32% | 212,00 |
| 26.03.2025 | 32,13 | 32,23 | 31,46 | 31,66 | -1,49% | 90,00 |
| 25.03.2025 | 31,77 | 32,16 | 31,28 | 32,14 | 0,88% | 371,00 |
| 24.03.2025 | 31,93 | 32,12 | 31,44 | 31,86 | 0,31% | 676,00 |
| 21.03.2025 | 32,02 | 32,04 | 31,36 | 31,76 | -0,97% | 1,00 |
| 20.03.2025 | 32,08 | 32,32 | 31,80 | 32,07 | -0,22% | 73,00 |
| 19.03.2025 | 31,55 | 32,23 | 31,47 | 32,14 | 1,77% | - |
| 18.03.2025 | 32,32 | 32,37 | 31,34 | 31,58 | -2,38% | 538,00 |
| 17.03.2025 | 32,60 | 32,78 | 31,90 | 32,35 | -1,10% | 115,00 |
| 14.03.2025 | 32,16 | 32,75 | 32,02 | 32,71 | 2,31% | 50,00 |
| 13.03.2025 | 31,42 | 33,06 | 31,36 | 31,97 | 1,59% | 1.276,00 |
| 12.03.2025 | 31,20 | 31,65 | 30,98 | 31,47 | 1,09% | 101,00 |
| 11.03.2025 | 31,99 | 32,07 | 30,81 | 31,13 | -2,20% | 167,00 |
| 10.03.2025 | 32,64 | 32,82 | 31,60 | 31,83 | -2,63% | 494,00 |
| 07.03.2025 | 32,62 | 32,78 | 31,72 | 32,69 | -0,24% | 557,00 |
| 06.03.2025 | 34,14 | 34,20 | 32,56 | 32,77 | -3,82% | 37,00 |
| 05.03.2025 | 34,20 | 34,37 | 33,73 | 34,07 | 0,18% | 203,00 |
| 04.03.2025 | 33,92 | 34,27 | 33,32 | 34,01 | 0,27% | 259,00 |
| 03.03.2025 | 34,14 | 34,68 | 33,74 | 33,92 | -0,32% | 276,00 |
| 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 |