37,170€
0,19%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 37,08 | 37,24 | 36,85 | 37,17 | 0,19% | - |
03.07.2025 | 36,83 | 37,15 | 36,80 | 37,10 | 0,87% | - |
02.07.2025 | 37,68 | 37,73 | 36,54 | 36,78 | -1,92% | - |
01.07.2025 | 37,47 | 37,64 | 37,33 | 37,50 | 0,08% | - |
30.06.2025 | 37,94 | 38,17 | 37,31 | 37,47 | -0,95% | - |
27.06.2025 | 38,43 | 38,61 | 37,50 | 37,83 | -1,56% | - |
26.06.2025 | 37,98 | 38,43 | 37,77 | 38,43 | 1,40% | - |
25.06.2025 | 37,44 | 37,98 | 37,41 | 37,90 | 1,28% | - |
24.06.2025 | 37,04 | 37,72 | 37,04 | 37,42 | 0,51% | 260,00 |
23.06.2025 | 36,25 | 37,40 | 35,99 | 37,23 | 2,34% | - |
20.06.2025 | 37,27 | 37,46 | 36,34 | 36,38 | -1,70% | - |
19.06.2025 | 36,54 | 37,16 | 36,40 | 37,01 | 1,29% | - |
18.06.2025 | 36,73 | 37,01 | 36,45 | 36,54 | -0,52% | - |
17.06.2025 | 37,02 | 37,14 | 36,52 | 36,73 | -1,26% | - |
16.06.2025 | 36,88 | 37,42 | 36,59 | 37,20 | 1,00% | 11,00 |
13.06.2025 | 36,59 | 37,29 | 35,89 | 36,83 | 0,46% | - |
12.06.2025 | 35,62 | 38,92 | 35,39 | 36,66 | 2,92% | 1.053,00 |
11.06.2025 | 35,74 | 35,97 | 35,56 | 35,62 | -0,31% | 200,00 |
10.06.2025 | 36,07 | 36,24 | 35,53 | 35,73 | -0,94% | - |
09.06.2025 | 35,38 | 36,18 | 35,25 | 36,07 | 1,95% | - |
06.06.2025 | 35,36 | 35,48 | 35,05 | 35,38 | 0,40% | - |
05.06.2025 | 35,22 | 35,58 | 35,04 | 35,24 | -0,06% | - |
04.06.2025 | 34,92 | 35,50 | 34,77 | 35,26 | 0,97% | - |
03.06.2025 | 34,49 | 34,92 | 34,47 | 34,92 | 0,78% | - |
02.06.2025 | 34,75 | 34,79 | 34,29 | 34,65 | -0,29% | - |
30.05.2025 | 34,75 | 35,30 | 34,47 | 34,75 | -0,11% | - |
29.05.2025 | 34,94 | 35,45 | 34,55 | 34,79 | -0,43% | - |
28.05.2025 | 35,19 | 35,30 | 34,71 | 34,94 | -0,71% | - |
27.05.2025 | 34,55 | 35,41 | 34,55 | 35,19 | 1,59% | 20,00 |
26.05.2025 | 34,27 | 35,01 | 34,27 | 34,64 | 1,08% | - |
23.05.2025 | 34,74 | 34,97 | 33,89 | 34,27 | -1,35% | - |
22.05.2025 | 34,99 | 35,39 | 34,70 | 34,74 | -0,71% | - |
21.05.2025 | 35,23 | 35,44 | 34,79 | 34,99 | -0,65% | - |
20.05.2025 | 35,56 | 35,61 | 35,17 | 35,22 | -0,96% | - |
19.05.2025 | 36,13 | 36,13 | 35,14 | 35,56 | -1,58% | - |
16.05.2025 | 35,65 | 36,15 | 35,61 | 36,13 | 1,35% | 200,00 |
15.05.2025 | 35,51 | 35,87 | 35,16 | 35,65 | 0,39% | - |
14.05.2025 | 35,69 | 35,73 | 35,39 | 35,51 | -0,50% | - |
13.05.2025 | 34,94 | 35,72 | 34,65 | 35,69 | 2,21% | - |
12.05.2025 | 34,95 | 35,21 | 34,49 | 34,92 | 1,48% | - |
09.05.2025 | 34,15 | 34,43 | 34,03 | 34,41 | 0,76% | - |
08.05.2025 | 33,60 | 34,52 | 33,60 | 34,15 | 1,37% | - |
07.05.2025 | 33,43 | 33,76 | 33,18 | 33,69 | 0,78% | - |
06.05.2025 | 33,86 | 33,86 | 33,17 | 33,43 | -1,39% | - |
05.05.2025 | 33,87 | 33,97 | 33,45 | 33,90 | 0,09% | - |
02.05.2025 | 33,09 | 33,91 | 32,74 | 33,87 | 3,48% | - |
30.04.2025 | 32,53 | 32,76 | 32,25 | 32,73 | 0,74% | - |
29.04.2025 | 32,26 | 32,61 | 32,19 | 32,49 | 0,71% | - |
28.04.2025 | 32,16 | 32,49 | 31,91 | 32,26 | 0,19% | - |
25.04.2025 | 31,93 | 32,38 | 31,71 | 32,20 | 0,97% | - |
24.04.2025 | 31,84 | 31,89 | 31,28 | 31,89 | 0,19% | - |
23.04.2025 | 31,91 | 32,24 | 31,66 | 31,83 | 1,53% | - |
22.04.2025 | 31,04 | 31,39 | 30,67 | 31,35 | 0,03% | - |
17.04.2025 | 31,02 | 31,61 | 30,70 | 31,34 | 1,03% | - |
16.04.2025 | 31,69 | 31,70 | 30,73 | 31,02 | -2,15% | 26,00 |
15.04.2025 | 30,42 | 31,83 | 30,31 | 31,70 | 4,34% | - |
14.04.2025 | 30,07 | 30,51 | 29,79 | 30,38 | 1,03% | - |
11.04.2025 | 29,69 | 30,15 | 28,80 | 30,07 | 1,42% | 100,00 |
10.04.2025 | 30,44 | 30,44 | 28,77 | 29,65 | -2,56% | 410,00 |
09.04.2025 | 27,94 | 30,59 | 27,21 | 30,43 | 7,34% | 275,00 |
08.04.2025 | 27,70 | 28,92 | 27,70 | 28,35 | 2,35% | 140,00 |
07.04.2025 | 28,43 | 29,49 | 27,25 | 27,70 | -6,07% | 200,00 |
04.04.2025 | 30,49 | 30,90 | 29,30 | 29,49 | -3,28% | 201,00 |
03.04.2025 | 30,86 | 31,29 | 30,24 | 30,49 | -3,94% | 49,00 |
02.04.2025 | 31,63 | 31,88 | 31,29 | 31,74 | 0,35% | - |
01.04.2025 | 30,96 | 31,89 | 30,84 | 31,63 | 2,16% | - |
31.03.2025 | 31,32 | 31,43 | 30,94 | 30,96 | -1,09% | - |
28.03.2025 | 31,57 | 31,90 | 31,22 | 31,30 | -0,86% | - |
27.03.2025 | 31,65 | 31,75 | 31,38 | 31,57 | -0,25% | - |
26.03.2025 | 32,17 | 32,23 | 31,53 | 31,65 | -1,62% | - |
25.03.2025 | 31,85 | 32,17 | 31,45 | 32,17 | 1,00% | - |
24.03.2025 | 31,76 | 32,04 | 31,57 | 31,85 | 0,28% | - |
21.03.2025 | 32,07 | 32,10 | 31,47 | 31,76 | -0,97% | - |
20.03.2025 | 32,15 | 32,29 | 31,94 | 32,07 | -0,25% | - |
19.03.2025 | 31,58 | 32,23 | 31,50 | 32,15 | 1,80% | - |
18.03.2025 | 32,15 | 32,41 | 31,37 | 31,58 | -1,77% | - |
17.03.2025 | 32,63 | 32,67 | 31,96 | 32,15 | -1,83% | - |
14.03.2025 | 31,98 | 32,78 | 31,98 | 32,75 | 2,41% | - |
13.03.2025 | 31,29 | 33,12 | 31,14 | 31,98 | 2,21% | 60,00 |
12.03.2025 | 30,95 | 31,61 | 30,94 | 31,29 | 0,97% | - |
11.03.2025 | 31,94 | 32,13 | 30,68 | 30,99 | -2,61% | 200,00 |
10.03.2025 | 32,47 | 32,73 | 31,59 | 31,82 | -2,00% | - |
07.03.2025 | 32,62 | 32,62 | 31,79 | 32,47 | -0,70% | - |
06.03.2025 | 33,79 | 34,11 | 32,55 | 32,70 | -3,23% | - |
05.03.2025 | 34,08 | 34,31 | 33,59 | 33,79 | -0,38% | - |
04.03.2025 | 33,92 | 34,22 | 33,40 | 33,92 | -0,12% | 38,00 |
03.03.2025 | 34,28 | 34,49 | 33,81 | 33,96 | -0,21% | 2,00 |
28.02.2025 | 33,95 | 34,14 | 33,61 | 34,03 | 0,24% | - |
27.02.2025 | 34,50 | 34,60 | 33,90 | 33,95 | -1,59% | - |
26.02.2025 | 34,25 | 35,05 | 34,25 | 34,50 | 0,73% | - |
25.02.2025 | 34,66 | 34,83 | 34,03 | 34,25 | -1,07% | - |
24.02.2025 | 35,30 | 35,98 | 34,50 | 34,62 | -1,93% | 100,00 |
21.02.2025 | 35,65 | 35,90 | 35,23 | 35,30 | -0,98% | 5,00 |
20.02.2025 | 35,74 | 35,95 | 35,50 | 35,65 | -0,14% | - |
19.02.2025 | 36,04 | 36,11 | 35,34 | 35,70 | -0,94% | - |
18.02.2025 | 35,69 | 36,49 | 35,57 | 36,04 | 0,98% | 200,00 |
17.02.2025 | 35,38 | 35,84 | 35,34 | 35,69 | 0,88% | - |
14.02.2025 | 35,43 | 35,75 | 35,27 | 35,38 | -0,14% | - |
13.02.2025 | 35,15 | 35,60 | 34,86 | 35,43 | 1,29% | - |
12.02.2025 | 35,19 | 35,63 | 34,87 | 34,98 | -0,60% | - |