40,200€
0,35%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,17 | 40,58 | 40,07 | 40,40 | 0,85% | 200,00 |
| 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 |
| 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 |