41,240€
-0,63%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 41,08 | 41,65 | 41,08 | 41,28 | -0,53% | - |
| 17.09.2026 | 40,95 | 41,75 | 40,68 | 41,50 | 1,92% | 50,00 |
| 16.09.2026 | 40,38 | 41,06 | 40,33 | 40,72 | 0,52% | - |
| 15.09.2026 | 40,66 | 40,98 | 39,55 | 40,51 | -0,54% | - |
| 14.09.2026 | 42,42 | 42,46 | 40,22 | 40,73 | -4,32% | - |
| 11.09.2026 | 42,02 | 42,93 | 42,02 | 42,57 | 0,47% | - |
| 10.09.2026 | 43,38 | 43,46 | 41,98 | 42,37 | -0,91% | - |
| 09.09.2026 | 43,41 | 43,93 | 42,68 | 42,76 | -2,51% | - |
| 08.09.2026 | 42,75 | 44,28 | 42,59 | 43,86 | 2,57% | - |
| 07.09.2026 | 42,29 | 43,09 | 42,25 | 42,76 | 1,59% | - |
| 04.09.2026 | 42,03 | 42,83 | 41,72 | 42,09 | 0,48% | - |
| 03.09.2026 | 41,74 | 42,33 | 41,54 | 41,89 | -0,19% | - |
| 02.09.2026 | 41,35 | 42,20 | 41,29 | 41,97 | 0,31% | - |
| 01.09.2026 | 42,11 | 42,19 | 41,51 | 41,84 | -0,50% | - |
| 31.08.2026 | 42,45 | 42,66 | 42,02 | 42,05 | -1,61% | - |
| 28.08.2026 | 43,09 | 43,31 | 42,50 | 42,74 | -0,60% | - |
| 27.08.2026 | 42,53 | 43,57 | 42,53 | 43,00 | 0,87% | - |
| 26.08.2026 | 41,96 | 43,11 | 41,96 | 42,63 | 0,47% | - |
| 25.08.2026 | 42,00 | 42,70 | 42,00 | 42,43 | 1,22% | - |
| 24.08.2026 | 41,45 | 42,32 | 41,24 | 41,92 | 1,45% | - |
| 21.08.2026 | 41,12 | 41,58 | 40,89 | 41,32 | 0,71% | 25,00 |
| 20.08.2026 | 40,78 | 41,05 | 40,18 | 41,03 | 0,59% | - |
| 19.08.2026 | 42,21 | 42,34 | 40,58 | 40,79 | -3,32% | - |
| 18.08.2026 | 43,16 | 43,40 | 41,92 | 42,19 | -2,81% | - |
| 17.08.2026 | 43,57 | 43,65 | 43,20 | 43,41 | -0,75% | - |
| 14.08.2026 | 44,24 | 44,29 | 43,46 | 43,74 | -1,40% | - |
| 13.08.2026 | 44,39 | 44,67 | 44,03 | 44,36 | -0,27% | - |
| 12.08.2026 | 44,04 | 45,32 | 44,01 | 44,48 | 0,18% | - |
| 11.08.2026 | 44,08 | 44,47 | 43,12 | 44,40 | 0,34% | - |
| 10.08.2026 | 44,66 | 45,07 | 44,00 | 44,25 | -1,40% | - |
| 07.08.2026 | 44,47 | 45,30 | 44,47 | 44,88 | 1,52% | - |
| 06.08.2026 | 44,63 | 44,86 | 44,19 | 44,21 | -1,56% | - |
| 05.08.2026 | 43,80 | 45,22 | 43,80 | 44,91 | 2,46% | - |
| 04.08.2026 | 41,98 | 44,16 | 41,94 | 43,83 | 4,73% | - |
| 03.08.2026 | 41,75 | 42,51 | 41,32 | 41,85 | -0,02% | - |
| 31.07.2026 | 41,86 | 43,13 | 41,75 | 41,86 | 0,24% | 1,00 |
| 30.07.2026 | 40,23 | 41,95 | 40,04 | 41,76 | 2,50% | - |
| 29.07.2026 | 41,51 | 41,62 | 40,72 | 40,74 | -1,74% | - |
| 28.07.2026 | 42,24 | 42,24 | 41,26 | 41,46 | -2,84% | - |
| 27.07.2026 | 43,69 | 43,76 | 42,65 | 42,67 | 0,16% | - |
| 24.07.2026 | 43,02 | 43,41 | 42,39 | 42,60 | -0,88% | - |
| 23.07.2026 | 42,95 | 43,43 | 42,54 | 42,98 | -0,05% | - |
| 22.07.2026 | 42,93 | 43,06 | 41,95 | 43,00 | 0,99% | - |
| 21.07.2026 | 42,29 | 43,26 | 42,29 | 42,58 | 0,19% | - |
| 20.07.2026 | 43,50 | 43,66 | 42,22 | 42,50 | -1,82% | - |
| 17.07.2026 | 42,79 | 43,66 | 42,79 | 43,29 | -0,02% | - |
| 16.07.2026 | 42,84 | 43,85 | 42,80 | 43,30 | 1,41% | - |
| 15.07.2026 | 42,60 | 43,04 | 42,15 | 42,70 | 0,95% | - |
| 14.07.2026 | 41,79 | 43,10 | 41,73 | 42,30 | -1,17% | - |
| 13.07.2026 | 43,63 | 43,63 | 42,43 | 42,80 | -0,35% | 100,00 |
| 10.07.2026 | 43,05 | 43,13 | 42,61 | 42,95 | 0,09% | 7,00 |
| 09.07.2026 | 43,12 | 43,68 | 42,42 | 42,91 | -0,51% | 1.012,00 |
| 08.07.2026 | 44,19 | 44,28 | 42,67 | 43,13 | -5,35% | 215,00 |
| 07.07.2026 | 46,25 | 46,25 | 45,09 | 45,57 | -1,58% | 10,00 |
| 06.07.2026 | 47,11 | 47,26 | 45,89 | 46,30 | -1,84% | 280,00 |
| 03.07.2026 | 46,61 | 47,68 | 46,61 | 47,17 | 0,38% | - |
| 02.07.2026 | 47,00 | 47,66 | 46,31 | 46,99 | 2,22% | - |
| 01.07.2026 | 46,10 | 46,62 | 45,50 | 45,97 | -0,50% | 122,00 |
| 30.06.2026 | 45,67 | 46,59 | 45,59 | 46,20 | 0,92% | - |
| 29.06.2026 | 45,78 | 46,04 | 45,30 | 45,78 | 1,78% | - |
| 26.06.2026 | 46,25 | 46,25 | 44,96 | 44,98 | -2,93% | - |
| 25.06.2026 | 45,56 | 46,42 | 45,56 | 46,34 | 1,89% | - |
| 24.06.2026 | 45,64 | 45,83 | 44,74 | 45,48 | -0,74% | 95,00 |
| 23.06.2026 | 46,07 | 46,35 | 44,83 | 45,82 | -1,57% | 140,00 |
| 22.06.2026 | 45,51 | 46,70 | 45,51 | 46,55 | 2,17% | 350,00 |
| 19.06.2026 | 45,76 | 46,80 | 45,38 | 45,56 | -0,50% | 100,00 |
| 18.06.2026 | 45,26 | 46,14 | 44,91 | 45,79 | 0,84% | - |
| 17.06.2026 | 47,24 | 47,31 | 45,17 | 45,41 | -2,87% | 231,00 |
| 16.06.2026 | 47,29 | 47,70 | 46,62 | 46,75 | -1,00% | 2,00 |
| 15.06.2026 | 46,85 | 48,15 | 46,29 | 47,22 | 3,44% | 500,00 |
| 12.06.2026 | 46,05 | 48,39 | 45,48 | 45,65 | -0,02% | 1.110,00 |
| 11.06.2026 | 54,10 | 54,65 | 44,38 | 45,66 | -16,22% | 992,00 |
| 10.06.2026 | 53,53 | 54,65 | 53,03 | 54,50 | -2,15% | - |
| 09.06.2026 | 55,00 | 55,88 | 54,85 | 55,70 | 2,34% | 95,00 |
| 08.06.2026 | 53,78 | 54,50 | 53,65 | 54,43 | -1,00% | 347,00 |
| 05.06.2026 | 56,33 | 56,75 | 54,75 | 54,98 | -2,79% | - |
| 04.06.2026 | 56,70 | 56,98 | 55,80 | 56,55 | 0,09% | - |
| 03.06.2026 | 55,70 | 56,68 | 55,58 | 56,50 | 1,85% | 5,00 |
| 02.06.2026 | 55,38 | 56,08 | 55,38 | 55,48 | 1,93% | - |
| 01.06.2026 | 55,20 | 55,73 | 54,40 | 54,43 | -0,55% | 5,00 |
| 29.05.2026 | 53,93 | 54,73 | 53,85 | 54,73 | 2,39% | - |
| 28.05.2026 | 53,55 | 54,03 | 52,78 | 53,45 | -0,74% | - |
| 27.05.2026 | 53,73 | 54,85 | 53,40 | 53,85 | -0,28% | - |
| 26.05.2026 | 54,30 | 54,38 | 53,65 | 54,00 | -0,83% | - |
| 25.05.2026 | 54,30 | 54,55 | 53,75 | 54,45 | 2,11% | - |
| 22.05.2026 | 52,85 | 53,50 | 52,65 | 53,33 | 2,45% | - |
| 21.05.2026 | 52,08 | 52,33 | 51,63 | 52,05 | 1,07% | - |
| 20.05.2026 | 51,23 | 51,95 | 50,75 | 51,50 | 0,24% | 10,00 |
| 19.05.2026 | 52,15 | 52,80 | 51,23 | 51,38 | -3,34% | - |
| 18.05.2026 | 51,83 | 53,25 | 50,85 | 53,15 | 2,66% | - |
| 15.05.2026 | 54,25 | 54,25 | 51,73 | 51,78 | -5,26% | 50,00 |
| 14.05.2026 | 53,38 | 54,65 | 53,13 | 54,65 | 3,90% | - |
| 13.05.2026 | 52,70 | 53,13 | 52,55 | 52,60 | -1,17% | - |
| 12.05.2026 | 53,25 | 53,38 | 52,63 | 53,23 | -1,07% | - |
| 11.05.2026 | 52,80 | 53,88 | 52,80 | 53,80 | 1,32% | 280,00 |
| 08.05.2026 | 52,95 | 53,28 | 52,73 | 53,10 | -2,03% | - |
| 07.05.2026 | 54,30 | 54,90 | 54,00 | 54,20 | -0,14% | - |
| 06.05.2026 | 52,40 | 54,40 | 52,40 | 54,28 | 4,32% | 201,00 |
| 05.05.2026 | 51,78 | 53,00 | 51,65 | 52,03 | 0,63% | 2,00 |
| 04.05.2026 | 51,90 | 52,53 | 51,13 | 51,70 | 0,68% | 6,00 |