31,280€
-1,54%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 30,66 | 30,81 | 29,53 | 29,64 | -4,23% | 402,00 |
| 01.08.2024 | 31,70 | 31,74 | 30,77 | 30,95 | -2,37% | - |
| 31.07.2024 | 30,98 | 31,81 | 30,96 | 31,70 | 2,66% | - |
| 30.07.2024 | 30,66 | 31,04 | 30,34 | 30,88 | 0,72% | - |
| 29.07.2024 | 30,59 | 30,90 | 30,42 | 30,66 | 0,10% | - |
| 26.07.2024 | 30,13 | 30,71 | 29,96 | 30,63 | 1,76% | - |
| 25.07.2024 | 30,60 | 30,60 | 29,82 | 30,10 | -1,86% | 100,00 |
| 24.07.2024 | 31,05 | 31,20 | 30,53 | 30,67 | -1,82% | - |
| 23.07.2024 | 31,34 | 31,50 | 31,13 | 31,24 | -0,32% | - |
| 22.07.2024 | 31,06 | 31,43 | 30,96 | 31,34 | 1,29% | - |
| 19.07.2024 | 31,52 | 31,59 | 30,70 | 30,94 | -2,09% | - |
| 18.07.2024 | 31,50 | 31,82 | 31,37 | 31,60 | 0,45% | - |
| 17.07.2024 | 32,03 | 32,32 | 31,42 | 31,46 | -2,02% | 323,00 |
| 16.07.2024 | 31,81 | 32,11 | 31,66 | 32,11 | 0,94% | - |
| 15.07.2024 | 32,10 | 32,21 | 31,65 | 31,81 | -0,90% | 285,00 |
| 12.07.2024 | 31,90 | 32,18 | 31,78 | 32,10 | 0,75% | - |
| 11.07.2024 | 31,63 | 31,95 | 31,32 | 31,86 | 0,50% | 100,00 |
| 10.07.2024 | 31,82 | 32,00 | 31,62 | 31,70 | -0,38% | - |
| 09.07.2024 | 31,59 | 32,01 | 31,50 | 31,82 | 0,73% | - |
| 08.07.2024 | 31,80 | 31,97 | 31,55 | 31,59 | -1,03% | - |
| 05.07.2024 | 31,94 | 32,33 | 31,84 | 31,92 | -0,19% | - |
| 04.07.2024 | 32,16 | 32,52 | 31,88 | 31,98 | -0,68% | - |
| 03.07.2024 | 31,91 | 32,29 | 31,81 | 32,20 | 0,91% | - |
| 02.07.2024 | 32,26 | 32,26 | 31,76 | 31,91 | -1,08% | - |
| 01.07.2024 | 32,40 | 32,58 | 32,04 | 32,26 | 0,28% | 65,00 |
| 28.06.2024 | 32,32 | 32,73 | 31,94 | 32,17 | -0,46% | - |
| 27.06.2024 | 32,02 | 32,56 | 31,89 | 32,32 | 1,19% | - |
| 26.06.2024 | 32,18 | 32,41 | 31,87 | 31,94 | -0,75% | - |
| 25.06.2024 | 31,98 | 32,38 | 31,75 | 32,18 | 0,75% | - |
| 24.06.2024 | 31,62 | 32,06 | 31,60 | 31,94 | 0,76% | - |
| 21.06.2024 | 31,74 | 32,02 | 31,43 | 31,70 | -0,13% | - |
| 20.06.2024 | 31,27 | 31,76 | 31,27 | 31,74 | 1,50% | - |
| 19.06.2024 | 31,56 | 31,69 | 31,16 | 31,27 | -1,11% | - |
| 18.06.2024 | 31,16 | 31,74 | 31,10 | 31,62 | 1,35% | 62,00 |
| 17.06.2024 | 31,57 | 32,05 | 30,87 | 31,20 | -1,30% | 371,00 |
| 14.06.2024 | 31,94 | 32,45 | 31,37 | 31,61 | -0,91% | 400,00 |
| 13.06.2024 | 27,99 | 31,91 | 27,68 | 31,90 | 13,73% | 182,00 |
| 12.06.2024 | 27,14 | 28,09 | 27,13 | 28,05 | 3,28% | - |
| 11.06.2024 | 27,18 | 27,44 | 27,09 | 27,16 | -0,07% | 270,00 |
| 10.06.2024 | 27,08 | 27,45 | 27,00 | 27,18 | 0,00% | 41,00 |
| 07.06.2024 | 27,40 | 27,56 | 27,09 | 27,18 | -0,80% | - |
| 06.06.2024 | 27,32 | 27,62 | 27,28 | 27,40 | 0,15% | - |
| 05.06.2024 | 27,22 | 27,36 | 27,05 | 27,36 | 0,88% | - |
| 04.06.2024 | 26,34 | 27,22 | 26,27 | 27,12 | 2,96% | - |
| 03.06.2024 | 26,58 | 26,92 | 26,25 | 26,34 | -1,05% | - |
| 31.05.2024 | 26,68 | 26,75 | 26,39 | 26,62 | 0,00% | - |
| 30.05.2024 | 26,39 | 26,78 | 26,19 | 26,62 | 1,22% | 380,00 |
| 29.05.2024 | 26,73 | 26,79 | 26,27 | 26,30 | -1,61% | 80,00 |
| 28.05.2024 | 27,19 | 27,47 | 26,54 | 26,73 | -1,69% | - |
| 27.05.2024 | 27,20 | 27,33 | 27,05 | 27,19 | -0,04% | - |
| 24.05.2024 | 27,16 | 27,30 | 26,81 | 27,20 | 0,15% | 60,00 |
| 23.05.2024 | 27,34 | 27,47 | 27,13 | 27,16 | -0,80% | - |
| 22.05.2024 | 27,43 | 27,67 | 27,29 | 27,38 | -0,18% | - |
| 21.05.2024 | 27,63 | 27,67 | 27,32 | 27,43 | -0,97% | - |
| 20.05.2024 | 27,51 | 27,70 | 27,33 | 27,70 | 0,69% | - |
| 17.05.2024 | 27,39 | 27,61 | 27,36 | 27,51 | 0,29% | - |
| 16.05.2024 | 27,59 | 27,75 | 27,40 | 27,43 | -0,58% | 350,00 |
| 15.05.2024 | 27,36 | 27,97 | 27,28 | 27,59 | 0,84% | - |
| 14.05.2024 | 27,01 | 27,36 | 26,87 | 27,36 | 1,30% | - |
| 13.05.2024 | 27,33 | 27,51 | 26,92 | 27,01 | -1,06% | 55,00 |
| 10.05.2024 | 27,06 | 27,34 | 26,97 | 27,30 | 0,96% | - |
| 09.05.2024 | 27,22 | 27,32 | 26,94 | 27,04 | -0,66% | - |
| 08.05.2024 | 26,78 | 27,37 | 26,72 | 27,22 | 1,64% | - |
| 07.05.2024 | 26,63 | 26,87 | 26,36 | 26,78 | 0,56% | - |
| 06.05.2024 | 26,39 | 26,76 | 26,34 | 26,63 | 0,91% | - |