43,130€
3,18%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 42,65 | 43,94 | 42,43 | 43,66 | 4,45% | 2,00 |
| 11.02.2026 | 41,90 | 41,99 | 41,16 | 41,80 | -0,29% | - |
| 10.02.2026 | 41,82 | 42,41 | 41,61 | 41,92 | 0,41% | - |
| 09.02.2026 | 41,21 | 41,75 | 40,86 | 41,75 | 2,25% | - |
| 06.02.2026 | 40,51 | 40,98 | 40,28 | 40,83 | 0,59% | - |
| 05.02.2026 | 41,21 | 41,36 | 40,53 | 40,59 | -2,55% | 10,00 |
| 04.02.2026 | 41,05 | 41,94 | 40,86 | 41,65 | 0,39% | - |
| 03.02.2026 | 41,91 | 42,13 | 41,20 | 41,49 | 1,20% | - |
| 02.02.2026 | 40,60 | 41,18 | 40,42 | 41,00 | -1,20% | - |
| 30.01.2026 | 41,46 | 41,71 | 41,27 | 41,50 | 0,17% | - |
| 29.01.2026 | 41,62 | 41,84 | 41,35 | 41,43 | -0,34% | - |
| 28.01.2026 | 42,47 | 42,67 | 41,28 | 41,57 | -2,00% | - |
| 27.01.2026 | 42,65 | 42,81 | 42,23 | 42,42 | -0,70% | - |
| 26.01.2026 | 42,32 | 42,86 | 41,97 | 42,72 | 1,16% | - |
| 23.01.2026 | 42,90 | 42,95 | 42,03 | 42,23 | -1,95% | - |
| 22.01.2026 | 43,55 | 43,55 | 42,64 | 43,07 | 0,87% | - |
| 21.01.2026 | 41,93 | 42,72 | 41,54 | 42,70 | 3,04% | - |
| 20.01.2026 | 42,16 | 42,18 | 40,84 | 41,44 | -2,01% | 100,00 |
| 19.01.2026 | 42,48 | 42,53 | 42,01 | 42,29 | -1,90% | - |
| 16.01.2026 | 42,47 | 43,17 | 42,41 | 43,11 | 1,29% | 30,00 |
| 15.01.2026 | 42,07 | 42,74 | 42,06 | 42,56 | 1,09% | - |
| 14.01.2026 | 42,34 | 42,84 | 41,90 | 42,10 | -1,20% | 100,00 |
| 13.01.2026 | 42,72 | 43,06 | 42,59 | 42,61 | -0,70% | - |
| 12.01.2026 | 42,53 | 42,96 | 42,53 | 42,91 | 0,70% | - |
| 09.01.2026 | 42,52 | 42,91 | 42,35 | 42,61 | 0,90% | - |
| 08.01.2026 | 42,19 | 42,71 | 42,15 | 42,23 | -0,35% | - |
| 07.01.2026 | 41,81 | 42,52 | 41,81 | 42,38 | 1,97% | - |
| 06.01.2026 | 41,55 | 41,65 | 40,60 | 41,56 | 0,78% | - |
| 05.01.2026 | 40,52 | 41,43 | 40,52 | 41,24 | 1,08% | - |
| 02.01.2026 | 41,30 | 41,30 | 40,49 | 40,80 | 0,07% | - |
| 30.12.2025 | 40,79 | 40,80 | 40,73 | 40,77 | -0,12% | - |
| 29.12.2025 | 41,20 | 41,30 | 40,47 | 40,82 | -1,31% | - |
| 23.12.2025 | 41,67 | 41,67 | 41,10 | 41,36 | -0,31% | - |
| 22.12.2025 | 41,21 | 41,69 | 40,98 | 41,49 | 0,44% | - |
| 19.12.2025 | 40,53 | 41,45 | 40,47 | 41,31 | 1,25% | 7,00 |
| 18.12.2025 | 40,25 | 40,82 | 40,08 | 40,80 | 1,09% | - |
| 17.12.2025 | 40,86 | 40,87 | 40,25 | 40,36 | -1,03% | - |
| 16.12.2025 | 40,15 | 40,82 | 40,14 | 40,78 | 1,09% | - |
| 15.12.2025 | 39,81 | 40,48 | 39,52 | 40,34 | 1,56% | - |
| 12.12.2025 | 40,77 | 41,01 | 39,72 | 39,72 | -2,29% | - |
| 11.12.2025 | 41,20 | 41,31 | 40,33 | 40,65 | -1,62% | - |
| 10.12.2025 | 41,76 | 41,81 | 40,96 | 41,32 | -1,03% | - |
| 09.12.2025 | 41,99 | 42,30 | 41,68 | 41,75 | -1,23% | - |
| 08.12.2025 | 42,26 | 42,64 | 42,11 | 42,27 | -0,70% | - |
| 05.12.2025 | 41,81 | 42,65 | 41,81 | 42,57 | 1,77% | - |
| 04.12.2025 | 41,71 | 42,05 | 41,36 | 41,83 | 1,97% | - |
| 03.12.2025 | 41,04 | 41,77 | 40,84 | 41,02 | -0,02% | - |
| 02.12.2025 | 40,45 | 41,22 | 40,17 | 41,03 | 1,48% | - |
| 01.12.2025 | 40,71 | 40,87 | 40,37 | 40,43 | -1,10% | - |
| 28.11.2025 | 41,12 | 41,17 | 40,64 | 40,88 | -0,54% | 243,00 |
| 27.11.2025 | 41,57 | 41,64 | 40,84 | 41,10 | -0,75% | - |
| 26.11.2025 | 41,22 | 41,69 | 41,00 | 41,41 | 1,07% | 2,00 |
| 25.11.2025 | 41,06 | 41,19 | 40,62 | 40,97 | -0,61% | 160,00 |
| 24.11.2025 | 40,44 | 41,41 | 40,44 | 41,22 | 1,45% | - |
| 21.11.2025 | 40,45 | 41,26 | 40,24 | 40,63 | -4,65% | - |
| 20.11.2025 | 37,71 | 42,77 | 37,71 | 42,61 | 12,28% | 47,00 |
| 19.11.2025 | 38,10 | 38,32 | 37,85 | 37,95 | -0,26% | - |
| 18.11.2025 | 37,71 | 38,37 | 37,33 | 38,05 | -0,78% | - |
| 17.11.2025 | 38,40 | 38,68 | 38,32 | 38,35 | -0,21% | - |
| 14.11.2025 | 38,25 | 38,58 | 37,94 | 38,43 | -1,99% | 1.150,00 |
| 13.11.2025 | 39,45 | 39,54 | 39,07 | 39,21 | 0,54% | - |
| 12.11.2025 | 39,51 | 39,60 | 38,49 | 39,00 | -0,91% | - |
| 11.11.2025 | 39,23 | 39,47 | 39,01 | 39,36 | 0,87% | - |
| 10.11.2025 | 39,25 | 39,49 | 38,86 | 39,02 | 0,83% | - |
| 07.11.2025 | 39,39 | 39,49 | 38,59 | 38,70 | -1,70% | - |
| 06.11.2025 | 41,01 | 41,01 | 39,30 | 39,37 | -3,69% | - |
| 05.11.2025 | 40,34 | 40,90 | 40,17 | 40,88 | 0,74% | - |
| 04.11.2025 | 40,69 | 40,93 | 39,99 | 40,58 | -0,64% | - |
| 03.11.2025 | 40,68 | 40,89 | 40,22 | 40,84 | 1,19% | - |
| 31.10.2025 | 40,55 | 40,68 | 40,20 | 40,36 | -1,05% | 75,00 |
| 30.10.2025 | 40,73 | 40,85 | 40,42 | 40,79 | 0,30% | - |
| 29.10.2025 | 41,08 | 41,15 | 40,50 | 40,67 | -1,45% | 39,00 |
| 28.10.2025 | 41,37 | 42,20 | 41,03 | 41,27 | -0,41% | 101,00 |
| 27.10.2025 | 41,03 | 41,63 | 41,03 | 41,44 | 0,90% | 1,00 |
| 24.10.2025 | 40,61 | 41,12 | 40,61 | 41,07 | 1,13% | - |
| 23.10.2025 | 40,35 | 40,78 | 40,06 | 40,61 | 0,67% | - |
| 22.10.2025 | 40,13 | 40,79 | 39,95 | 40,34 | 0,40% | - |
| 21.10.2025 | 40,37 | 40,47 | 39,89 | 40,18 | -0,47% | - |
| 20.10.2025 | 40,31 | 40,54 | 40,06 | 40,37 | 0,92% | 250,00 |
| 17.10.2025 | 39,92 | 40,01 | 39,55 | 40,00 | -0,47% | - |
| 16.10.2025 | 40,17 | 40,57 | 40,09 | 40,19 | 0,80% | - |
| 15.10.2025 | 40,32 | 40,59 | 39,79 | 39,87 | -1,24% | - |
| 14.10.2025 | 39,89 | 40,39 | 39,45 | 40,37 | 1,25% | - |
| 13.10.2025 | 40,79 | 40,83 | 39,10 | 39,87 | -2,59% | 2,00 |
| 10.10.2025 | 41,63 | 41,73 | 40,88 | 40,93 | -1,89% | 1,00 |
| 09.10.2025 | 41,50 | 41,80 | 41,45 | 41,72 | 0,46% | - |
| 08.10.2025 | 41,09 | 41,67 | 40,92 | 41,53 | 1,12% | 10,00 |
| 07.10.2025 | 41,02 | 41,14 | 40,81 | 41,07 | 0,39% | 1.000,00 |
| 06.10.2025 | 40,48 | 41,33 | 40,29 | 40,91 | 1,36% | 1,00 |
| 03.10.2025 | 40,44 | 40,74 | 40,23 | 40,36 | 0,05% | - |
| 02.10.2025 | 39,98 | 40,42 | 39,80 | 40,34 | 0,82% | - |
| 01.10.2025 | 39,37 | 40,07 | 39,13 | 40,01 | 1,27% | 2.000,00 |
| 30.09.2025 | 39,22 | 39,54 | 38,99 | 39,51 | 1,13% | 1.000,00 |
| 29.09.2025 | 38,95 | 39,67 | 38,63 | 39,07 | 1,09% | 82,00 |
| 26.09.2025 | 38,86 | 39,16 | 38,40 | 38,65 | -0,44% | - |
| 25.09.2025 | 38,55 | 39,72 | 38,50 | 38,82 | 0,67% | 2.990,00 |
| 24.09.2025 | 39,09 | 39,22 | 38,51 | 38,56 | -1,86% | - |
| 23.09.2025 | 38,82 | 39,42 | 38,77 | 39,29 | 0,77% | - |
| 22.09.2025 | 38,97 | 39,23 | 38,82 | 38,99 | 0,23% | - |
| 19.09.2025 | 39,18 | 39,32 | 38,73 | 38,90 | -0,44% | 10,00 |