32,940€
-0,78%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,20 | 33,20 | 32,62 | 32,94 | -0,78% | - |
| 19.12.2024 | 33,99 | 34,08 | 33,20 | 33,20 | -2,32% | 110,00 |
| 18.12.2024 | 34,10 | 34,40 | 33,84 | 33,99 | -0,32% | - |
| 17.12.2024 | 33,59 | 34,28 | 33,47 | 34,10 | 1,52% | - |
| 16.12.2024 | 33,09 | 33,72 | 33,00 | 33,59 | 1,51% | 2,00 |
| 13.12.2024 | 33,54 | 33,68 | 33,02 | 33,09 | -1,34% | - |
| 12.12.2024 | 34,27 | 34,29 | 33,50 | 33,54 | -2,13% | - |
| 11.12.2024 | 34,02 | 34,37 | 33,54 | 34,27 | 0,73% | 5,00 |
| 10.12.2024 | 33,84 | 34,08 | 33,74 | 34,02 | 0,41% | - |
| 09.12.2024 | 33,67 | 34,16 | 33,56 | 33,88 | 0,62% | - |
| 06.12.2024 | 33,31 | 33,70 | 33,11 | 33,67 | 1,08% | - |
| 05.12.2024 | 33,42 | 33,55 | 33,23 | 33,31 | -0,45% | - |
| 04.12.2024 | 33,11 | 33,51 | 33,08 | 33,46 | 0,94% | 3,00 |
| 03.12.2024 | 33,19 | 33,43 | 32,99 | 33,15 | -0,12% | 30,00 |
| 02.12.2024 | 32,84 | 33,35 | 32,64 | 33,19 | 1,07% | - |
| 29.11.2024 | 32,36 | 32,88 | 32,29 | 32,84 | 1,48% | - |
| 28.11.2024 | 32,57 | 32,75 | 32,24 | 32,36 | -0,64% | - |
| 27.11.2024 | 32,61 | 32,83 | 32,49 | 32,57 | -0,12% | - |
| 26.11.2024 | 33,31 | 33,32 | 32,55 | 32,61 | -2,10% | - |
| 25.11.2024 | 32,43 | 33,39 | 32,39 | 33,31 | 2,59% | - |
| 22.11.2024 | 32,17 | 33,01 | 32,04 | 32,47 | 0,93% | - |
| 21.11.2024 | 30,26 | 33,32 | 30,18 | 32,17 | 6,31% | 5,00 |
| 20.11.2024 | 30,31 | 30,64 | 30,01 | 30,26 | 0,23% | 1,00 |
| 19.11.2024 | 30,59 | 30,77 | 29,86 | 30,19 | -0,85% | - |
| 18.11.2024 | 30,23 | 30,51 | 30,04 | 30,45 | 0,86% | - |
| 15.11.2024 | 30,92 | 31,00 | 30,16 | 30,19 | -2,58% | - |
| 14.11.2024 | 30,59 | 31,13 | 30,43 | 30,99 | 1,18% | - |
| 13.11.2024 | 29,97 | 30,63 | 29,92 | 30,63 | 1,83% | - |
| 12.11.2024 | 31,26 | 31,26 | 30,05 | 30,08 | -3,90% | - |
| 11.11.2024 | 31,03 | 31,39 | 30,92 | 31,30 | 1,23% | - |
| 08.11.2024 | 31,33 | 31,45 | 30,72 | 30,92 | -1,43% | - |
| 07.11.2024 | 31,26 | 31,68 | 31,11 | 31,37 | 0,10% | 2,00 |
| 06.11.2024 | 29,82 | 32,08 | 29,79 | 31,34 | 3,57% | - |
| 05.11.2024 | 30,01 | 30,26 | 29,76 | 30,26 | 0,73% | - |
| 04.11.2024 | 29,84 | 30,20 | 29,77 | 30,04 | 0,67% | 25,00 |
| 01.11.2024 | 29,44 | 30,09 | 29,31 | 29,84 | 1,22% | - |
| 31.10.2024 | 30,42 | 30,42 | 29,10 | 29,48 | -3,09% | - |
| 30.10.2024 | 30,26 | 30,73 | 30,14 | 30,42 | 0,13% | 116,00 |
| 29.10.2024 | 30,55 | 30,66 | 30,25 | 30,38 | -0,56% | - |
| 28.10.2024 | 29,71 | 30,64 | 29,71 | 30,55 | 3,31% | - |
| 25.10.2024 | 29,65 | 29,96 | 29,53 | 29,57 | -0,74% | - |
| 24.10.2024 | 29,86 | 30,07 | 29,73 | 29,79 | -0,23% | - |
| 23.10.2024 | 30,13 | 30,13 | 29,66 | 29,86 | -0,67% | - |
| 22.10.2024 | 30,23 | 30,30 | 29,82 | 30,06 | -0,56% | - |
| 21.10.2024 | 30,17 | 30,31 | 29,95 | 30,23 | 0,10% | 255,00 |
| 18.10.2024 | 30,15 | 30,43 | 30,03 | 30,20 | 0,03% | - |
| 17.10.2024 | 29,99 | 30,25 | 29,53 | 30,19 | 0,30% | - |
| 16.10.2024 | 29,92 | 30,16 | 29,61 | 30,10 | 0,60% | - |
| 15.10.2024 | 30,48 | 30,76 | 29,91 | 29,92 | -1,71% | - |
| 14.10.2024 | 30,00 | 30,44 | 30,00 | 30,44 | 1,33% | - |
| 11.10.2024 | 30,09 | 30,11 | 29,86 | 30,04 | -0,03% | - |
| 10.10.2024 | 30,30 | 30,30 | 29,84 | 30,05 | -0,83% | - |
| 09.10.2024 | 30,10 | 30,37 | 30,00 | 30,30 | 0,76% | - |
| 08.10.2024 | 30,17 | 30,17 | 29,73 | 30,07 | -0,46% | - |
| 07.10.2024 | 30,83 | 30,90 | 30,06 | 30,21 | -1,88% | - |
| 04.10.2024 | 30,87 | 30,93 | 30,42 | 30,79 | -0,13% | - |
| 03.10.2024 | 31,28 | 31,45 | 30,75 | 30,83 | -2,25% | - |
| 02.10.2024 | 31,61 | 31,89 | 31,17 | 31,54 | -0,22% | - |
| 01.10.2024 | 31,59 | 32,15 | 31,30 | 31,61 | 0,06% | 175,00 |
| 30.09.2024 | 31,81 | 32,02 | 31,35 | 31,59 | -0,44% | - |
| 27.09.2024 | 31,37 | 31,94 | 31,18 | 31,73 | 1,15% | - |
| 26.09.2024 | 31,25 | 32,22 | 31,25 | 31,37 | 0,26% | - |
| 25.09.2024 | 30,73 | 31,33 | 30,65 | 31,29 | 1,23% | - |
| 24.09.2024 | 31,10 | 31,34 | 30,65 | 30,91 | -0,51% | - |
| 23.09.2024 | 31,28 | 31,47 | 30,91 | 31,07 | -0,67% | - |
| 20.09.2024 | 31,73 | 31,85 | 31,12 | 31,28 | -1,54% | 6,00 |
| 19.09.2024 | 31,05 | 31,88 | 31,05 | 31,77 | 2,32% | 100,00 |
| 18.09.2024 | 31,62 | 31,72 | 30,61 | 31,05 | -1,80% | 4,00 |
| 17.09.2024 | 31,14 | 31,70 | 31,13 | 31,62 | 1,41% | - |
| 16.09.2024 | 30,85 | 31,20 | 30,45 | 31,18 | 1,20% | - |
| 13.09.2024 | 30,48 | 30,93 | 30,40 | 30,81 | 1,08% | - |
| 12.09.2024 | 30,34 | 30,78 | 30,29 | 30,48 | 0,33% | - |
| 11.09.2024 | 30,12 | 30,41 | 29,85 | 30,38 | 0,60% | - |
| 10.09.2024 | 30,10 | 30,35 | 29,94 | 30,20 | -0,17% | - |
| 09.09.2024 | 29,70 | 30,25 | 29,70 | 30,25 | 1,99% | - |
| 06.09.2024 | 29,69 | 30,18 | 29,59 | 29,66 | -0,34% | - |
| 05.09.2024 | 30,38 | 30,41 | 29,45 | 29,76 | -1,91% | - |
| 04.09.2024 | 30,35 | 30,56 | 30,03 | 30,34 | -0,88% | - |
| 03.09.2024 | 30,83 | 31,11 | 30,41 | 30,61 | -0,62% | - |
| 02.09.2024 | 31,35 | 31,37 | 30,54 | 30,80 | -1,75% | - |
| 30.08.2024 | 31,02 | 31,42 | 31,02 | 31,35 | 1,06% | - |
| 29.08.2024 | 30,57 | 31,18 | 30,49 | 31,02 | 1,60% | - |
| 28.08.2024 | 30,42 | 30,88 | 30,41 | 30,53 | 0,36% | - |
| 27.08.2024 | 30,77 | 30,81 | 30,26 | 30,42 | -1,04% | - |
| 26.08.2024 | 30,68 | 30,83 | 30,57 | 30,74 | 0,33% | - |
| 23.08.2024 | 30,53 | 30,77 | 30,44 | 30,64 | 0,76% | - |
| 22.08.2024 | 30,27 | 30,63 | 30,21 | 30,41 | 0,46% | - |
| 21.08.2024 | 30,19 | 30,59 | 30,06 | 30,27 | 0,50% | - |
| 20.08.2024 | 30,14 | 30,59 | 30,09 | 30,12 | -0,07% | - |
| 19.08.2024 | 30,10 | 30,32 | 29,95 | 30,14 | 0,00% | - |
| 16.08.2024 | 30,24 | 30,34 | 29,92 | 30,14 | -0,33% | 32,00 |
| 15.08.2024 | 29,80 | 30,37 | 29,48 | 30,24 | 1,68% | - |
| 14.08.2024 | 29,89 | 29,96 | 29,64 | 29,74 | -0,50% | - |
| 13.08.2024 | 29,62 | 29,98 | 29,49 | 29,89 | 0,91% | - |
| 12.08.2024 | 29,70 | 30,00 | 29,35 | 29,62 | -0,13% | 20,00 |
| 09.08.2024 | 29,44 | 29,89 | 29,40 | 29,66 | 0,27% | 1,00 |
| 08.08.2024 | 29,20 | 29,58 | 28,71 | 29,58 | 1,79% | - |
| 07.08.2024 | 28,92 | 29,54 | 28,82 | 29,06 | 1,57% | 1.017,00 |
| 06.08.2024 | 29,11 | 29,44 | 28,39 | 28,61 | -1,24% | - |
| 05.08.2024 | 29,14 | 29,24 | 28,38 | 28,97 | -2,26% | 67,00 |