31,270€
-1,73%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 31,76 | 31,83 | 31,09 | 31,27 | -1,73% | - |
| 19.09.2024 | 31,31 | 31,93 | 31,14 | 31,82 | 2,45% | 40,00 |
| 18.09.2024 | 31,67 | 31,75 | 30,61 | 31,06 | -1,83% | - |
| 17.09.2024 | 31,17 | 31,96 | 31,12 | 31,64 | 1,51% | 131,00 |
| 16.09.2024 | 30,76 | 31,17 | 30,45 | 31,17 | 1,30% | 95,00 |
| 13.09.2024 | 30,46 | 30,93 | 30,20 | 30,77 | 0,98% | 270,00 |
| 12.09.2024 | 30,49 | 30,78 | 30,28 | 30,47 | 0,36% | 31,00 |
| 11.09.2024 | 30,16 | 30,36 | 29,85 | 30,36 | 0,43% | - |
| 10.09.2024 | 30,05 | 30,34 | 29,94 | 30,23 | 0,10% | 51,00 |
| 09.09.2024 | 29,79 | 30,38 | 29,77 | 30,20 | 1,75% | 86,00 |
| 06.09.2024 | 29,65 | 30,17 | 29,56 | 29,68 | -0,07% | 42,00 |
| 05.09.2024 | 30,34 | 30,39 | 29,43 | 29,70 | -2,01% | 182,00 |
| 04.09.2024 | 30,20 | 30,54 | 30,01 | 30,31 | -0,20% | 306,00 |
| 03.09.2024 | 30,73 | 31,28 | 30,37 | 30,37 | -1,33% | 501,00 |
| 02.09.2024 | 31,38 | 31,62 | 30,52 | 30,78 | -1,94% | 49,00 |
| 30.08.2024 | 30,92 | 31,50 | 30,92 | 31,39 | 1,62% | 100,00 |
| 29.08.2024 | 30,56 | 31,23 | 30,52 | 30,89 | 1,31% | 378,00 |
| 28.08.2024 | 30,47 | 30,92 | 30,40 | 30,49 | 0,30% | 2,00 |
| 27.08.2024 | 30,89 | 30,89 | 30,20 | 30,40 | -1,49% | 104,00 |
| 26.08.2024 | 30,62 | 30,94 | 30,44 | 30,86 | 0,69% | 327,00 |
| 23.08.2024 | 30,44 | 30,80 | 30,28 | 30,65 | 0,99% | 121,00 |
| 22.08.2024 | 30,10 | 30,63 | 30,06 | 30,35 | 0,73% | 100,00 |
| 21.08.2024 | 30,13 | 30,57 | 29,96 | 30,13 | 0,23% | 160,00 |
| 20.08.2024 | 30,13 | 30,57 | 30,00 | 30,06 | -0,30% | - |
| 19.08.2024 | 29,88 | 30,32 | 29,88 | 30,15 | 0,10% | 130,00 |
| 16.08.2024 | 30,04 | 30,30 | 29,90 | 30,12 | -0,26% | 80,00 |
| 15.08.2024 | 29,77 | 30,42 | 29,38 | 30,20 | 1,58% | 429,00 |
| 14.08.2024 | 29,92 | 29,98 | 29,62 | 29,73 | -0,54% | 245,00 |
| 13.08.2024 | 29,71 | 29,96 | 29,47 | 29,89 | 0,98% | 16,00 |
| 12.08.2024 | 29,78 | 29,98 | 29,25 | 29,60 | -0,40% | 254,00 |
| 09.08.2024 | 29,43 | 29,90 | 29,20 | 29,72 | 0,68% | 52,00 |
| 08.08.2024 | 29,08 | 29,53 | 28,70 | 29,52 | 1,69% | 35,00 |
| 07.08.2024 | 29,12 | 29,74 | 28,96 | 29,03 | 0,69% | 190,00 |
| 06.08.2024 | 29,28 | 29,34 | 28,30 | 28,83 | 0,07% | 212,00 |
| 05.08.2024 | 28,90 | 29,07 | 28,37 | 28,81 | -3,52% | 730,00 |
| 02.08.2024 | 30,62 | 30,76 | 29,54 | 29,86 | -3,27% | 261,00 |
| 01.08.2024 | 31,79 | 31,80 | 30,77 | 30,87 | -2,62% | 183,00 |
| 31.07.2024 | 31,24 | 31,84 | 31,21 | 31,70 | 2,46% | 305,00 |
| 30.07.2024 | 30,68 | 31,20 | 30,16 | 30,94 | 0,88% | 308,00 |
| 29.07.2024 | 30,74 | 30,96 | 30,36 | 30,67 | 0,13% | 163,00 |
| 26.07.2024 | 29,95 | 30,88 | 29,94 | 30,63 | 1,83% | 100,00 |
| 25.07.2024 | 30,32 | 30,49 | 29,76 | 30,08 | -1,28% | 665,00 |
| 24.07.2024 | 31,09 | 31,16 | 30,36 | 30,47 | -2,31% | 780,00 |
| 23.07.2024 | 31,36 | 31,51 | 31,15 | 31,19 | -0,57% | 24,00 |
| 22.07.2024 | 30,86 | 31,44 | 30,86 | 31,37 | 1,46% | 382,00 |
| 19.07.2024 | 31,28 | 31,30 | 30,75 | 30,92 | -1,97% | 370,00 |
| 18.07.2024 | 31,47 | 31,84 | 31,37 | 31,54 | 0,38% | 81,00 |
| 17.07.2024 | 32,01 | 32,33 | 31,40 | 31,42 | -2,36% | 232,00 |
| 16.07.2024 | 31,72 | 32,18 | 31,58 | 32,18 | 1,48% | 163,00 |
| 15.07.2024 | 32,07 | 32,32 | 31,63 | 31,71 | -1,15% | 154,00 |
| 12.07.2024 | 31,52 | 32,18 | 31,52 | 32,08 | 1,17% | 86,00 |
| 11.07.2024 | 31,46 | 31,91 | 31,23 | 31,71 | 0,03% | 342,00 |
| 10.07.2024 | 31,80 | 31,98 | 31,52 | 31,70 | -0,47% | 297,00 |
| 09.07.2024 | 31,61 | 32,01 | 31,56 | 31,85 | 0,70% | 2.493,00 |
| 08.07.2024 | 31,83 | 32,06 | 31,52 | 31,63 | -1,03% | 436,00 |
| 05.07.2024 | 31,97 | 32,33 | 31,62 | 31,96 | 0,00% | 70,00 |
| 04.07.2024 | 32,13 | 32,52 | 31,72 | 31,96 | -0,50% | 20,00 |
| 03.07.2024 | 31,98 | 32,48 | 31,52 | 32,12 | 0,41% | 336,00 |
| 02.07.2024 | 32,24 | 32,28 | 31,54 | 31,99 | -0,87% | 294,00 |
| 01.07.2024 | 32,69 | 32,74 | 32,02 | 32,27 | 0,00% | 278,00 |
| 28.06.2024 | 32,16 | 32,73 | 31,94 | 32,27 | 0,47% | 165,00 |
| 27.06.2024 | 32,06 | 32,70 | 31,88 | 32,12 | 0,03% | 255,00 |
| 26.06.2024 | 32,40 | 32,48 | 32,00 | 32,11 | -0,62% | 990,00 |
| 25.06.2024 | 31,87 | 32,48 | 31,54 | 32,31 | 1,29% | 177,00 |
| 24.06.2024 | 31,72 | 32,14 | 31,60 | 31,90 | 0,60% | 220,00 |
| 21.06.2024 | 31,72 | 32,02 | 31,36 | 31,71 | -0,16% | 326,00 |
| 20.06.2024 | 31,10 | 31,77 | 31,10 | 31,76 | 1,66% | 193,00 |
| 19.06.2024 | 31,67 | 31,75 | 31,02 | 31,24 | -1,20% | 143,00 |
| 18.06.2024 | 31,38 | 31,86 | 31,12 | 31,62 | 1,05% | 69,00 |
| 17.06.2024 | 31,54 | 32,20 | 30,89 | 31,29 | -0,89% | 750,00 |
| 14.06.2024 | 32,11 | 32,47 | 31,26 | 31,57 | -1,53% | 1.519,00 |
| 13.06.2024 | 27,70 | 32,10 | 27,60 | 32,06 | 14,95% | 2.948,00 |
| 12.06.2024 | 27,25 | 28,10 | 27,25 | 27,89 | 2,69% | 250,00 |
| 11.06.2024 | 27,20 | 27,46 | 27,06 | 27,16 | -0,29% | 170,00 |
| 10.06.2024 | 27,08 | 27,47 | 26,90 | 27,24 | 0,18% | 502,00 |
| 07.06.2024 | 27,39 | 27,66 | 27,08 | 27,19 | -0,80% | 24,00 |
| 06.06.2024 | 27,44 | 27,67 | 27,30 | 27,41 | -0,36% | 309,00 |
| 05.06.2024 | 27,28 | 27,51 | 27,00 | 27,51 | 1,21% | 242,00 |
| 04.06.2024 | 26,35 | 27,40 | 26,25 | 27,18 | 3,27% | - |
| 03.06.2024 | 26,73 | 26,94 | 26,24 | 26,32 | -1,05% | 586,00 |
| 31.05.2024 | 26,75 | 26,79 | 26,26 | 26,60 | -0,49% | 10,00 |
| 30.05.2024 | 26,31 | 26,92 | 26,29 | 26,73 | 1,02% | 81,00 |
| 29.05.2024 | 26,58 | 26,81 | 26,22 | 26,46 | -0,71% | 1.357,00 |
| 28.05.2024 | 27,50 | 27,58 | 26,50 | 26,65 | -3,13% | 1.366,00 |
| 27.05.2024 | 27,14 | 27,51 | 27,14 | 27,51 | 0,55% | 224,00 |
| 24.05.2024 | 27,22 | 27,42 | 26,68 | 27,36 | 0,55% | 9,00 |
| 23.05.2024 | 27,50 | 27,54 | 27,14 | 27,21 | -0,73% | 80,00 |
| 22.05.2024 | 27,58 | 27,76 | 27,32 | 27,41 | -0,44% | 261,00 |
| 21.05.2024 | 27,60 | 27,66 | 27,34 | 27,53 | -0,33% | 74,00 |
| 20.05.2024 | 27,52 | 27,84 | 27,33 | 27,62 | 0,51% | 42,00 |
| 17.05.2024 | 27,44 | 27,70 | 27,20 | 27,48 | 0,18% | 186,00 |
| 16.05.2024 | 27,62 | 27,77 | 27,40 | 27,43 | -0,58% | 196,00 |
| 15.05.2024 | 27,42 | 28,01 | 27,24 | 27,59 | 0,80% | 255,00 |
| 14.05.2024 | 27,03 | 27,39 | 26,87 | 27,37 | 1,67% | - |
| 13.05.2024 | 27,39 | 27,53 | 26,90 | 26,92 | -1,46% | 448,00 |
| 10.05.2024 | 27,06 | 27,34 | 26,96 | 27,32 | 1,11% | 50,00 |
| 09.05.2024 | 27,19 | 27,35 | 26,86 | 27,02 | -0,73% | 5,00 |
| 08.05.2024 | 26,76 | 27,39 | 26,74 | 27,22 | 1,53% | 40,00 |
| 07.05.2024 | 26,79 | 26,96 | 26,32 | 26,81 | 0,00% | 128,00 |
| 06.05.2024 | 26,56 | 26,88 | 26,54 | 26,81 | 1,36% | 296,00 |