42,110€
0,98%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 41,76 | 42,35 | 41,43 | 41,49 | 0,24% | 502,00 |
| 08.10.2026 | 41,34 | 41,41 | 40,67 | 41,39 | 0,15% | 26,00 |
| 07.10.2026 | 41,82 | 41,98 | 40,84 | 41,33 | -2,57% | 9.154,00 |
| 06.10.2026 | 42,13 | 42,66 | 41,80 | 42,42 | 1,31% | 161,00 |
| 05.10.2026 | 42,74 | 42,82 | 41,72 | 41,87 | -1,81% | 67,00 |
| 02.10.2026 | 41,20 | 42,79 | 41,12 | 42,64 | 3,70% | - |
| 01.10.2026 | 41,15 | 41,68 | 40,82 | 41,12 | -0,29% | 111,00 |
| 30.09.2026 | 41,67 | 41,77 | 40,82 | 41,24 | -1,34% | 339,00 |
| 29.09.2026 | 40,97 | 42,08 | 40,94 | 41,80 | 2,23% | 401,00 |
| 28.09.2026 | 40,85 | 41,06 | 40,56 | 40,89 | -1,59% | 324,00 |
| 25.09.2026 | 41,23 | 42,03 | 41,23 | 41,55 | 0,83% | 43,00 |
| 24.09.2026 | 41,61 | 44,55 | 41,18 | 41,21 | -1,83% | 1.777,00 |
| 23.09.2026 | 42,20 | 42,66 | 41,74 | 41,98 | -0,19% | 290,00 |
| 22.09.2026 | 41,81 | 42,59 | 41,58 | 42,06 | -0,26% | 3.385,00 |
| 21.09.2026 | 41,48 | 42,64 | 41,22 | 42,17 | 2,70% | 75,00 |
| 18.09.2026 | 41,33 | 41,80 | 41,06 | 41,06 | -0,94% | 82,00 |
| 17.09.2026 | 40,66 | 41,70 | 40,66 | 41,45 | 2,17% | 33,00 |
| 16.09.2026 | 40,49 | 41,06 | 40,24 | 40,57 | -0,39% | 181,00 |
| 15.09.2026 | 40,97 | 40,97 | 39,54 | 40,73 | 1,02% | 343,00 |
| 14.09.2026 | 42,43 | 42,47 | 40,22 | 40,32 | -5,26% | 15,00 |
| 11.09.2026 | 42,21 | 43,04 | 42,20 | 42,56 | 1,26% | 191,00 |
| 10.09.2026 | 43,37 | 43,41 | 41,90 | 42,03 | -1,62% | - |
| 09.09.2026 | 43,54 | 43,93 | 42,67 | 42,72 | -2,60% | 77,00 |
| 08.09.2026 | 42,64 | 44,28 | 42,58 | 43,86 | 2,60% | 101,00 |
| 07.09.2026 | 42,25 | 43,34 | 42,22 | 42,75 | 1,64% | 145,00 |
| 04.09.2026 | 42,07 | 42,87 | 41,72 | 42,06 | 0,29% | 123,00 |
| 03.09.2026 | 41,71 | 42,48 | 41,53 | 41,94 | 0,60% | 411,00 |
| 02.09.2026 | 41,34 | 42,19 | 41,28 | 41,69 | 0,72% | 278,00 |
| 01.09.2026 | 42,20 | 42,20 | 41,35 | 41,39 | -1,57% | 13,00 |
| 31.08.2026 | 42,60 | 42,88 | 42,03 | 42,05 | -1,64% | 50,00 |
| 28.08.2026 | 43,14 | 43,29 | 42,58 | 42,75 | -1,45% | 50,00 |
| 27.08.2026 | 42,70 | 43,72 | 42,66 | 43,38 | 1,81% | 254,00 |
| 26.08.2026 | 41,99 | 43,10 | 41,95 | 42,61 | 1,45% | 163,00 |
| 25.08.2026 | 42,17 | 42,90 | 42,00 | 42,00 | 0,12% | 40,00 |
| 24.08.2026 | 41,45 | 42,42 | 41,24 | 41,95 | 0,77% | 27,00 |
| 21.08.2026 | 41,07 | 41,72 | 40,88 | 41,63 | 2,79% | 271,00 |
| 20.08.2026 | 40,73 | 41,04 | 40,20 | 40,50 | -0,76% | 85,00 |
| 19.08.2026 | 42,22 | 42,34 | 40,56 | 40,81 | -3,41% | 221,00 |
| 18.08.2026 | 43,17 | 43,54 | 41,82 | 42,25 | -2,74% | 466,00 |
| 17.08.2026 | 43,63 | 43,88 | 43,20 | 43,44 | -0,44% | 48,00 |
| 14.08.2026 | 44,25 | 44,29 | 43,36 | 43,63 | -1,36% | 165,00 |
| 13.08.2026 | 44,48 | 44,67 | 44,02 | 44,23 | -1,38% | 225,00 |
| 12.08.2026 | 44,10 | 45,32 | 44,00 | 44,85 | 1,33% | 318,00 |
| 11.08.2026 | 43,97 | 44,64 | 42,96 | 44,26 | 0,59% | 1.455,00 |
| 10.08.2026 | 44,67 | 45,18 | 43,90 | 44,00 | -1,87% | 827,00 |
| 07.08.2026 | 44,51 | 45,30 | 44,45 | 44,84 | 0,38% | 355,00 |
| 06.08.2026 | 44,67 | 44,86 | 44,16 | 44,67 | -0,36% | 87,00 |
| 05.08.2026 | 43,86 | 45,21 | 43,80 | 44,83 | 2,00% | 1.762,00 |
| 04.08.2026 | 41,95 | 44,16 | 41,90 | 43,95 | 5,22% | 245,00 |
| 03.08.2026 | 42,06 | 42,36 | 41,34 | 41,77 | 0,00% | 618,00 |
| 31.07.2026 | 42,10 | 43,24 | 41,75 | 41,77 | -0,26% | 400,00 |
| 30.07.2026 | 40,35 | 41,97 | 39,86 | 41,88 | 3,51% | 464,00 |
| 29.07.2026 | 41,40 | 41,61 | 40,31 | 40,46 | -2,08% | 598,00 |
| 28.07.2026 | 42,11 | 42,19 | 41,02 | 41,32 | -1,88% | 84,00 |
| 27.07.2026 | 43,74 | 43,74 | 41,78 | 42,11 | -0,94% | 562,00 |
| 24.07.2026 | 42,81 | 43,41 | 42,39 | 42,51 | -1,28% | 69,00 |
| 23.07.2026 | 42,88 | 43,46 | 42,36 | 43,06 | 0,84% | 59,00 |
| 22.07.2026 | 42,93 | 42,95 | 41,88 | 42,70 | 0,00% | 285,00 |
| 21.07.2026 | 42,56 | 43,36 | 42,49 | 42,70 | 0,61% | 21,00 |
| 20.07.2026 | 43,45 | 43,78 | 42,22 | 42,44 | -1,55% | 115,00 |
| 17.07.2026 | 43,00 | 43,65 | 42,86 | 43,11 | -0,35% | 368,00 |
| 16.07.2026 | 42,84 | 44,16 | 42,80 | 43,26 | 2,10% | 51,00 |
| 15.07.2026 | 42,71 | 43,05 | 42,06 | 42,37 | 0,26% | 135,00 |
| 14.07.2026 | 41,89 | 43,07 | 41,72 | 42,26 | -0,70% | 565,00 |
| 13.07.2026 | 43,42 | 43,50 | 42,26 | 42,56 | -0,28% | 414,00 |
| 10.07.2026 | 43,01 | 43,13 | 42,61 | 42,68 | -1,00% | 41,00 |
| 09.07.2026 | 43,21 | 43,77 | 42,42 | 43,11 | -0,02% | 361,00 |
| 08.07.2026 | 44,24 | 44,24 | 42,44 | 43,12 | -5,31% | 1.441,00 |
| 07.07.2026 | 46,07 | 46,16 | 45,09 | 45,54 | -1,19% | 3.786,00 |
| 06.07.2026 | 47,02 | 47,46 | 45,89 | 46,09 | -2,76% | 847,00 |
| 03.07.2026 | 46,75 | 47,82 | 46,73 | 47,40 | 0,79% | 276,00 |
| 02.07.2026 | 46,87 | 47,64 | 46,31 | 47,03 | 1,31% | 628,00 |
| 01.07.2026 | 46,24 | 46,68 | 45,50 | 46,42 | 0,87% | 318,00 |
| 30.06.2026 | 45,63 | 46,59 | 45,59 | 46,02 | 1,03% | 481,00 |
| 29.06.2026 | 45,76 | 46,08 | 45,24 | 45,55 | 0,46% | 253,00 |
| 26.06.2026 | 45,89 | 46,11 | 44,72 | 45,34 | -2,54% | 199,00 |
| 25.06.2026 | 45,61 | 46,73 | 45,59 | 46,52 | 1,84% | 101,00 |
| 24.06.2026 | 45,78 | 45,80 | 44,56 | 45,68 | -0,37% | 288,00 |
| 23.06.2026 | 46,44 | 46,44 | 44,84 | 45,85 | -1,29% | 71,00 |
| 22.06.2026 | 46,01 | 46,96 | 45,57 | 46,45 | 1,98% | 928,00 |
| 19.06.2026 | 45,60 | 47,12 | 45,38 | 45,55 | -0,22% | 220,00 |
| 18.06.2026 | 45,36 | 45,90 | 44,91 | 45,65 | -0,63% | 596,00 |
| 17.06.2026 | 47,14 | 47,18 | 45,65 | 45,94 | -2,32% | 126,00 |
| 16.06.2026 | 47,35 | 47,78 | 46,48 | 47,03 | 0,69% | 340,00 |
| 15.06.2026 | 46,33 | 48,22 | 46,00 | 46,71 | 2,05% | 581,00 |
| 12.06.2026 | 48,32 | 48,84 | 45,54 | 45,77 | 1,71% | 2.093,00 |
| 11.06.2026 | 53,90 | 55,23 | 45,00 | 45,00 | -15,21% | 3.037,00 |
| 10.06.2026 | 53,78 | 54,15 | 53,03 | 53,08 | -4,02% | - |
| 09.06.2026 | 54,88 | 55,90 | 54,88 | 55,30 | 1,65% | 5,00 |
| 08.06.2026 | 52,53 | 54,50 | 52,43 | 54,40 | -1,05% | 39,00 |
| 05.06.2026 | 56,63 | 56,73 | 54,85 | 54,98 | -2,35% | 1,00 |
| 04.06.2026 | 56,80 | 56,95 | 55,80 | 56,30 | -0,22% | 100,00 |
| 03.06.2026 | 55,73 | 56,68 | 55,58 | 56,43 | 0,85% | 37,00 |
| 02.06.2026 | 55,50 | 56,30 | 55,45 | 55,95 | 1,63% | 131,00 |
| 01.06.2026 | 55,33 | 56,00 | 54,40 | 55,05 | 0,96% | 1.178,00 |
| 29.05.2026 | 53,95 | 55,15 | 53,85 | 54,53 | 2,30% | 420,00 |
| 28.05.2026 | 53,70 | 54,00 | 52,78 | 53,30 | -1,16% | - |
| 27.05.2026 | 53,73 | 54,85 | 53,40 | 53,93 | -0,19% | - |
| 26.05.2026 | 54,23 | 54,45 | 53,63 | 54,03 | -0,78% | 26,00 |
| 25.05.2026 | 53,90 | 54,75 | 53,55 | 54,45 | 1,87% | 17,00 |