37,520€
-0,77%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 36,03 | 37,29 | 35,89 | 36,85 | 0,52% | 987,00 |
| 12.06.2025 | 35,41 | 38,94 | 35,37 | 36,66 | 3,04% | 2.037,00 |
| 11.06.2025 | 35,84 | 36,02 | 35,50 | 35,58 | -0,92% | 390,00 |
| 10.06.2025 | 36,10 | 36,12 | 35,32 | 35,91 | -0,55% | 50,00 |
| 09.06.2025 | 35,37 | 36,26 | 35,31 | 36,11 | 2,01% | 11,00 |
| 06.06.2025 | 35,31 | 35,48 | 34,88 | 35,40 | 0,40% | 171,00 |
| 05.06.2025 | 35,17 | 35,76 | 35,04 | 35,26 | 0,00% | 413,00 |
| 04.06.2025 | 35,01 | 35,50 | 34,77 | 35,26 | 1,03% | 166,00 |
| 03.06.2025 | 34,66 | 35,06 | 34,30 | 34,90 | 0,32% | 342,00 |
| 02.06.2025 | 34,64 | 34,92 | 34,30 | 34,79 | 0,00% | 22,00 |
| 30.05.2025 | 34,70 | 35,30 | 34,47 | 34,79 | 0,23% | 7,00 |
| 29.05.2025 | 35,41 | 35,41 | 34,46 | 34,71 | -0,60% | 179,00 |
| 28.05.2025 | 35,08 | 35,30 | 34,70 | 34,92 | -0,77% | 24,00 |
| 27.05.2025 | 34,63 | 35,58 | 34,63 | 35,19 | 1,41% | 1.445,00 |
| 26.05.2025 | 34,69 | 34,86 | 34,59 | 34,70 | 1,40% | 247,00 |
| 23.05.2025 | 34,74 | 35,16 | 33,87 | 34,22 | -1,98% | 76,00 |
| 22.05.2025 | 35,04 | 35,40 | 34,73 | 34,91 | -0,23% | 11,00 |
| 21.05.2025 | 35,10 | 35,45 | 34,76 | 34,99 | -0,74% | 115,00 |
| 20.05.2025 | 35,47 | 35,59 | 35,17 | 35,25 | -0,87% | 45,00 |
| 19.05.2025 | 35,91 | 35,97 | 35,04 | 35,56 | -1,58% | 109,00 |
| 16.05.2025 | 35,76 | 36,15 | 35,42 | 36,13 | 0,98% | 507,00 |
| 15.05.2025 | 35,38 | 35,88 | 35,02 | 35,78 | 0,82% | 47,00 |
| 14.05.2025 | 35,67 | 35,72 | 35,39 | 35,49 | -0,59% | 90,00 |
| 13.05.2025 | 34,75 | 35,92 | 34,73 | 35,70 | 2,23% | 322,00 |
| 12.05.2025 | 34,79 | 35,23 | 34,54 | 34,92 | 1,42% | 472,00 |
| 09.05.2025 | 34,36 | 34,50 | 34,02 | 34,43 | 0,29% | - |
| 08.05.2025 | 33,85 | 34,53 | 33,79 | 34,33 | 1,93% | 61,00 |
| 07.05.2025 | 33,56 | 33,78 | 32,96 | 33,68 | 0,69% | 84,00 |
| 06.05.2025 | 33,79 | 33,89 | 33,14 | 33,45 | -1,21% | 81,00 |
| 05.05.2025 | 33,66 | 34,12 | 33,46 | 33,86 | 0,03% | 68,00 |
| 02.05.2025 | 32,66 | 33,87 | 32,52 | 33,85 | 3,42% | 114,00 |
| 30.04.2025 | 32,60 | 32,76 | 32,25 | 32,73 | 0,18% | - |
| 29.04.2025 | 32,29 | 32,69 | 32,23 | 32,67 | 1,15% | - |
| 28.04.2025 | 32,10 | 32,54 | 31,96 | 32,30 | -0,03% | 158,00 |
| 25.04.2025 | 31,99 | 32,37 | 31,68 | 32,31 | 1,32% | 99,00 |
| 24.04.2025 | 31,75 | 31,91 | 31,16 | 31,89 | 0,16% | 20,00 |
| 23.04.2025 | 31,64 | 32,28 | 31,54 | 31,84 | 1,73% | 156,00 |
| 22.04.2025 | 31,24 | 31,35 | 30,62 | 31,30 | -0,22% | 580,00 |
| 17.04.2025 | 31,31 | 31,59 | 30,58 | 31,37 | 1,46% | 50,00 |
| 16.04.2025 | 31,05 | 31,54 | 30,72 | 30,92 | -2,43% | - |
| 15.04.2025 | 30,35 | 31,81 | 30,33 | 31,69 | 4,31% | 12,00 |
| 14.04.2025 | 30,33 | 30,52 | 29,74 | 30,38 | 1,13% | 184,00 |
| 11.04.2025 | 29,67 | 30,14 | 28,80 | 30,04 | 1,35% | 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 |