32,910€
-0,87%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,01 | 33,19 | 32,65 | 32,89 | -0,93% | 217,00 |
| 19.12.2024 | 33,61 | 34,08 | 33,18 | 33,20 | -1,86% | 76,00 |
| 18.12.2024 | 34,17 | 34,28 | 33,76 | 33,83 | -0,97% | - |
| 17.12.2024 | 33,48 | 34,36 | 33,42 | 34,16 | 1,64% | 514,00 |
| 16.12.2024 | 33,03 | 33,72 | 32,95 | 33,61 | 1,54% | 183,00 |
| 13.12.2024 | 33,61 | 33,68 | 33,02 | 33,10 | -1,43% | - |
| 12.12.2024 | 34,23 | 34,29 | 33,38 | 33,58 | -2,13% | 160,00 |
| 11.12.2024 | 34,03 | 34,37 | 33,46 | 34,31 | 0,62% | 448,00 |
| 10.12.2024 | 33,79 | 34,30 | 33,66 | 34,10 | 0,47% | 56,00 |
| 09.12.2024 | 33,66 | 34,18 | 33,55 | 33,94 | 0,68% | 336,00 |
| 06.12.2024 | 33,28 | 33,82 | 33,12 | 33,71 | 1,26% | 120,00 |
| 05.12.2024 | 33,46 | 33,57 | 33,06 | 33,29 | -0,60% | 28,00 |
| 04.12.2024 | 33,17 | 33,53 | 33,06 | 33,49 | 1,12% | 9,00 |
| 03.12.2024 | 33,22 | 33,62 | 32,90 | 33,12 | -0,45% | 225,00 |
| 02.12.2024 | 32,71 | 33,40 | 32,60 | 33,27 | 1,34% | 223,00 |
| 29.11.2024 | 32,33 | 32,93 | 32,29 | 32,83 | 1,39% | 2,00 |
| 28.11.2024 | 32,76 | 32,80 | 32,24 | 32,38 | -0,71% | - |
| 27.11.2024 | 32,62 | 32,85 | 32,38 | 32,61 | 0,06% | 70,00 |
| 26.11.2024 | 33,08 | 33,27 | 32,55 | 32,59 | -1,98% | 9,00 |
| 25.11.2024 | 32,38 | 33,46 | 32,38 | 33,25 | 2,97% | 1.408,00 |
| 22.11.2024 | 32,21 | 33,03 | 31,98 | 32,29 | -0,15% | 251,00 |
| 21.11.2024 | 30,34 | 33,28 | 30,14 | 32,34 | 6,49% | - |
| 20.11.2024 | 30,46 | 30,66 | 30,07 | 30,37 | 0,46% | - |
| 19.11.2024 | 30,56 | 30,79 | 29,86 | 30,23 | -0,66% | - |
| 18.11.2024 | 30,26 | 30,54 | 30,06 | 30,43 | 0,69% | 74,00 |
| 15.11.2024 | 30,91 | 31,00 | 30,12 | 30,22 | -2,52% | 28,00 |
| 14.11.2024 | 30,36 | 31,16 | 30,36 | 31,00 | 1,67% | 1,00 |
| 13.11.2024 | 29,81 | 30,57 | 29,81 | 30,49 | 1,63% | 226,00 |
| 12.11.2024 | 30,95 | 31,03 | 30,00 | 30,00 | -4,03% | 938,00 |
| 11.11.2024 | 30,99 | 31,56 | 30,95 | 31,26 | 1,20% | 235,00 |
| 08.11.2024 | 31,29 | 31,46 | 30,66 | 30,89 | -1,25% | 14,00 |
| 07.11.2024 | 31,42 | 31,88 | 31,12 | 31,28 | -0,16% | 57,00 |
| 06.11.2024 | 30,41 | 32,10 | 30,39 | 31,33 | 3,81% | 183,00 |
| 05.11.2024 | 30,13 | 30,44 | 29,74 | 30,18 | 0,50% | 248,00 |
| 04.11.2024 | 29,94 | 30,21 | 29,76 | 30,03 | 0,67% | - |
| 01.11.2024 | 29,39 | 30,09 | 29,30 | 29,83 | 1,53% | 24,00 |
| 31.10.2024 | 30,26 | 30,30 | 29,12 | 29,38 | -3,32% | 45,00 |
| 30.10.2024 | 30,35 | 30,74 | 30,20 | 30,39 | -0,23% | 102,00 |
| 29.10.2024 | 30,50 | 30,62 | 30,25 | 30,46 | -0,16% | - |
| 28.10.2024 | 29,82 | 30,70 | 29,61 | 30,51 | 3,63% | 428,00 |
| 25.10.2024 | 29,81 | 29,97 | 29,40 | 29,44 | -1,24% | 111,00 |
| 24.10.2024 | 29,77 | 30,14 | 29,70 | 29,81 | 0,20% | 128,00 |
| 23.10.2024 | 30,09 | 30,11 | 29,66 | 29,75 | -1,16% | 9,00 |
| 22.10.2024 | 30,20 | 30,25 | 29,82 | 30,10 | -0,10% | - |
| 21.10.2024 | 30,12 | 30,38 | 29,90 | 30,13 | -0,07% | 181,00 |
| 18.10.2024 | 30,23 | 30,50 | 29,98 | 30,15 | -0,03% | 27,00 |
| 17.10.2024 | 29,97 | 30,25 | 29,44 | 30,16 | 0,60% | 110,00 |
| 16.10.2024 | 29,69 | 30,16 | 29,49 | 29,98 | 0,74% | 267,00 |
| 15.10.2024 | 30,39 | 30,94 | 29,62 | 29,76 | -2,11% | 376,00 |
| 14.10.2024 | 30,06 | 30,40 | 30,03 | 30,40 | 1,13% | 133,00 |
| 11.10.2024 | 29,95 | 30,16 | 29,82 | 30,06 | 0,30% | 20,00 |
| 10.10.2024 | 30,11 | 30,27 | 29,80 | 29,97 | -0,73% | - |
| 09.10.2024 | 30,04 | 30,37 | 29,80 | 30,19 | 0,47% | 3,00 |
| 08.10.2024 | 29,92 | 30,16 | 29,60 | 30,05 | -0,13% | 194,00 |
| 07.10.2024 | 30,70 | 30,90 | 29,96 | 30,09 | -2,40% | 22,00 |
| 04.10.2024 | 30,86 | 31,04 | 30,41 | 30,83 | 0,13% | 120,00 |
| 03.10.2024 | 31,21 | 31,35 | 30,74 | 30,79 | -2,32% | 100,00 |
| 02.10.2024 | 31,68 | 31,74 | 31,17 | 31,52 | -0,41% | 244,00 |
| 01.10.2024 | 31,42 | 32,15 | 31,29 | 31,65 | 0,16% | 264,00 |
| 30.09.2024 | 31,91 | 32,06 | 31,35 | 31,60 | -0,75% | 2,00 |
| 27.09.2024 | 31,36 | 32,02 | 31,17 | 31,84 | 1,47% | 2,00 |
| 26.09.2024 | 31,56 | 32,35 | 31,26 | 31,38 | 0,35% | 132,00 |
| 25.09.2024 | 30,70 | 31,33 | 30,62 | 31,27 | 1,30% | 623,00 |
| 24.09.2024 | 31,04 | 31,28 | 30,63 | 30,87 | -0,52% | 52,00 |
| 23.09.2024 | 31,41 | 31,41 | 30,80 | 31,03 | -0,77% | 221,00 |
| 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 |