44,950€
-2,24%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,21 | 46,25 | 45,21 | 45,32 | -2,58% | - |
| 05.03.2026 | 46,58 | 47,62 | 46,40 | 46,52 | -0,60% | 263,00 |
| 04.03.2026 | 46,03 | 46,81 | 45,56 | 46,80 | 1,47% | - |
| 03.03.2026 | 47,04 | 47,24 | 46,11 | 46,12 | -2,72% | 106,00 |
| 02.03.2026 | 47,19 | 47,82 | 46,89 | 47,41 | -1,27% | 25,00 |
| 27.02.2026 | 47,44 | 48,19 | 47,35 | 48,02 | -0,27% | 33,00 |
| 26.02.2026 | 47,06 | 48,19 | 47,04 | 48,15 | 2,27% | 32,00 |
| 25.02.2026 | 46,91 | 47,80 | 46,87 | 47,08 | 0,49% | 487,00 |
| 24.02.2026 | 45,68 | 47,20 | 45,60 | 46,85 | 3,58% | 126,00 |
| 23.02.2026 | 45,24 | 45,48 | 44,88 | 45,23 | -0,85% | 104,00 |
| 20.02.2026 | 45,37 | 45,90 | 45,06 | 45,62 | 1,27% | 336,00 |
| 19.02.2026 | 45,50 | 46,06 | 44,88 | 45,05 | -1,08% | 25,00 |
| 18.02.2026 | 45,32 | 45,88 | 44,91 | 45,54 | 1,18% | 35,00 |
| 17.02.2026 | 44,45 | 45,17 | 44,27 | 45,01 | 0,63% | 11,00 |
| 16.02.2026 | 44,84 | 45,38 | 44,40 | 44,73 | 0,68% | 366,00 |
| 13.02.2026 | 43,09 | 44,75 | 43,09 | 44,43 | 2,78% | 46,00 |
| 12.02.2026 | 42,69 | 43,25 | 42,43 | 43,23 | 3,30% | 22,00 |
| 11.02.2026 | 42,14 | 42,14 | 41,00 | 41,85 | -0,26% | 63,00 |
| 10.02.2026 | 41,84 | 42,42 | 41,52 | 41,96 | 0,33% | 97,00 |
| 09.02.2026 | 41,12 | 41,86 | 40,90 | 41,82 | 2,40% | 475,00 |
| 06.02.2026 | 40,53 | 40,97 | 40,38 | 40,84 | -0,58% | 12,00 |
| 05.02.2026 | 41,15 | 41,46 | 40,60 | 41,08 | -0,29% | 2,00 |
| 04.02.2026 | 41,15 | 41,94 | 40,86 | 41,20 | 0,27% | 360,00 |
| 03.02.2026 | 42,00 | 42,12 | 40,80 | 41,09 | 0,15% | 670,00 |
| 02.02.2026 | 40,54 | 41,18 | 40,50 | 41,03 | -1,08% | 134,00 |
| 30.01.2026 | 41,30 | 41,73 | 41,26 | 41,48 | -0,58% | - |
| 29.01.2026 | 41,62 | 41,84 | 41,36 | 41,72 | -0,07% | 100,00 |
| 28.01.2026 | 42,73 | 42,73 | 41,74 | 41,75 | -1,74% | - |
| 27.01.2026 | 42,65 | 42,81 | 42,33 | 42,49 | -0,68% | - |
| 26.01.2026 | 42,54 | 43,08 | 41,97 | 42,78 | 0,82% | 1.010,00 |
| 23.01.2026 | 42,77 | 42,86 | 42,22 | 42,43 | -1,46% | 3,00 |
| 22.01.2026 | 43,48 | 43,54 | 42,56 | 43,06 | 1,84% | 2,00 |
| 21.01.2026 | 42,08 | 42,33 | 41,54 | 42,28 | 0,28% | - |
| 20.01.2026 | 42,12 | 42,17 | 42,05 | 42,16 | -0,59% | 123,00 |
| 19.01.2026 | 42,36 | 42,49 | 42,12 | 42,41 | -0,19% | 163,00 |
| 16.01.2026 | 42,49 | 42,51 | 42,47 | 42,49 | 0,62% | - |
| 15.01.2026 | 42,21 | 42,44 | 42,08 | 42,23 | -0,31% | - |
| 14.01.2026 | 42,34 | 42,38 | 42,34 | 42,36 | -1,56% | - |
| 13.01.2026 | 43,03 | 43,06 | 43,02 | 43,03 | 0,77% | - |
| 12.01.2026 | 42,75 | 42,75 | 42,70 | 42,70 | 0,12% | - |
| 09.01.2026 | 42,52 | 42,88 | 42,28 | 42,65 | 0,76% | - |
| 08.01.2026 | 42,23 | 42,33 | 42,23 | 42,33 | 0,12% | - |
| 07.01.2026 | 41,86 | 42,52 | 41,86 | 42,28 | 2,70% | - |
| 06.01.2026 | 41,46 | 41,48 | 40,59 | 41,17 | 1,13% | - |
| 05.01.2026 | 40,72 | 40,75 | 40,69 | 40,71 | -0,20% | - |
| 02.01.2026 | 40,61 | 41,29 | 40,49 | 40,79 | 0,00% | 23,00 |
| 30.12.2025 | 40,77 | 40,79 | 40,77 | 40,79 | 0,02% | - |
| 29.12.2025 | 40,93 | 41,12 | 40,50 | 40,78 | -1,59% | 14,00 |
| 23.12.2025 | 41,65 | 41,65 | 41,24 | 41,44 | -0,53% | - |
| 22.12.2025 | 41,31 | 41,67 | 40,89 | 41,66 | 1,61% | 111,00 |
| 19.12.2025 | 40,64 | 41,00 | 40,64 | 41,00 | 0,05% | 160,00 |
| 18.12.2025 | 40,24 | 40,98 | 40,24 | 40,98 | 1,39% | 395,00 |
| 17.12.2025 | 40,26 | 40,64 | 40,26 | 40,42 | -1,32% | 1.912,00 |
| 16.12.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 2,40% | 44,00 |
| 15.12.2025 | 39,90 | 40,62 | 39,90 | 40,00 | -0,20% | 100,00 |
| 12.12.2025 | 39,66 | 40,08 | 39,66 | 40,08 | -1,81% | 110,00 |
| 11.12.2025 | 40,94 | 40,96 | 40,82 | 40,82 | -0,44% | 470,00 |
| 10.12.2025 | 41,14 | 41,14 | 41,00 | 41,00 | -2,84% | 425,00 |
| 09.12.2025 | 41,68 | 42,20 | 41,54 | 42,20 | -0,89% | 341,00 |
| 08.12.2025 | 42,46 | 42,96 | 42,02 | 42,58 | -0,28% | 546,00 |
| 05.12.2025 | 42,58 | 42,70 | 42,58 | 42,70 | 2,84% | 51,00 |
| 04.12.2025 | 41,94 | 41,94 | 41,52 | 41,52 | -0,38% | 88,00 |
| 03.12.2025 | 41,90 | 41,90 | 41,28 | 41,68 | 1,96% | 322,00 |
| 02.12.2025 | 40,02 | 40,88 | 40,02 | 40,88 | 0,05% | 4,00 |
| 01.12.2025 | 41,08 | 41,08 | 40,86 | 40,86 | -0,68% | 25,00 |
| 28.11.2025 | 41,00 | 41,14 | 40,48 | 41,14 | -0,82% | 179,00 |
| 27.11.2025 | 41,40 | 41,48 | 41,40 | 41,48 | -0,67% | 28,00 |
| 26.11.2025 | 41,28 | 41,76 | 41,06 | 41,76 | 1,16% | 265,00 |
| 25.11.2025 | 41,28 | 41,28 | 40,94 | 41,28 | -0,10% | 137,00 |
| 24.11.2025 | 41,26 | 41,32 | 41,04 | 41,32 | 2,38% | 134,00 |
| 21.11.2025 | 40,36 | 40,70 | 40,24 | 40,36 | -1,27% | 1.008,00 |
| 20.11.2025 | 38,16 | 42,50 | 38,16 | 40,88 | 7,75% | 6.124,00 |
| 19.11.2025 | 37,78 | 37,94 | 37,78 | 37,94 | 0,21% | 2,00 |
| 18.11.2025 | 37,46 | 37,86 | 37,46 | 37,86 | -0,94% | 273,00 |
| 17.11.2025 | 38,78 | 38,90 | 37,98 | 38,22 | 0,47% | 133,00 |
| 14.11.2025 | 37,78 | 38,04 | 37,78 | 38,04 | -0,42% | 230,00 |
| 13.11.2025 | 39,08 | 39,12 | 38,20 | 38,20 | -1,19% | 199,00 |
| 12.11.2025 | 39,24 | 39,24 | 38,48 | 38,66 | -1,23% | 309,00 |
| 11.11.2025 | 38,98 | 39,52 | 38,90 | 39,14 | 0,51% | 311,00 |
| 10.11.2025 | 38,64 | 38,94 | 38,64 | 38,94 | 0,10% | 40,00 |
| 07.11.2025 | 39,48 | 39,48 | 38,42 | 38,90 | -1,77% | 224,00 |
| 06.11.2025 | 40,14 | 40,14 | 39,08 | 39,60 | -2,46% | 587,00 |
| 05.11.2025 | 40,74 | 40,76 | 40,60 | 40,60 | 0,69% | 67,00 |
| 04.11.2025 | 40,46 | 40,72 | 40,32 | 40,32 | -1,71% | 225,00 |
| 03.11.2025 | 41,02 | 41,04 | 40,20 | 41,02 | 1,79% | 114,00 |
| 31.10.2025 | 40,68 | 40,68 | 40,30 | 40,30 | -0,05% | 131,00 |
| 30.10.2025 | 40,46 | 41,04 | 40,32 | 40,32 | -1,80% | 320,00 |
| 29.10.2025 | 40,84 | 41,06 | 40,44 | 41,06 | -2,70% | 431,00 |
| 28.10.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 1,20% | 250,00 |
| 27.10.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 2,56% | 12,00 |
| 24.10.2025 | 40,58 | 40,76 | 40,58 | 40,66 | 0,15% | 306,00 |
| 23.10.2025 | 40,58 | 40,76 | 40,58 | 40,60 | 0,30% | 49,00 |
| 22.10.2025 | 41,04 | 41,04 | 40,42 | 40,48 | -0,10% | 75,00 |
| 21.10.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 0,70% | 10,00 |
| 20.10.2025 | 40,62 | 40,62 | 40,24 | 40,24 | 1,72% | 7,00 |
| 17.10.2025 | 39,56 | 39,56 | 39,50 | 39,56 | -0,85% | 84,00 |
| 16.10.2025 | 40,50 | 40,50 | 39,90 | 39,90 | 0,10% | 200,00 |
| 15.10.2025 | 40,44 | 40,44 | 39,52 | 39,86 | -2,06% | 159,00 |
| 14.10.2025 | 40,00 | 40,74 | 39,54 | 40,70 | 2,78% | 204,00 |
| 13.10.2025 | 40,48 | 40,50 | 37,00 | 39,60 | -1,44% | 2.471,00 |