35,360€
0,28%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |