53,125€
-1,98%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 50,88 | 51,93 | 50,55 | 51,35 | -0,10% | 1,00 |
| 29.04.2026 | 51,60 | 51,80 | 50,78 | 51,40 | -0,82% | 1,00 |
| 28.04.2026 | 52,18 | 52,60 | 51,83 | 51,83 | -0,19% | - |
| 27.04.2026 | 51,83 | 52,28 | 51,55 | 51,93 | 0,39% | 1,00 |
| 24.04.2026 | 51,58 | 51,98 | 51,25 | 51,73 | -0,29% | - |
| 23.04.2026 | 51,73 | 51,93 | 51,15 | 51,88 | 0,34% | - |
| 22.04.2026 | 51,30 | 52,30 | 51,30 | 51,70 | -0,67% | 50,00 |
| 21.04.2026 | 51,73 | 52,55 | 51,50 | 52,05 | 1,41% | 95,00 |
| 20.04.2026 | 52,18 | 52,20 | 51,18 | 51,33 | -2,56% | 4,00 |
| 17.04.2026 | 50,60 | 52,83 | 50,50 | 52,68 | 5,05% | 37,00 |
| 16.04.2026 | 48,57 | 50,55 | 48,57 | 50,15 | 3,03% | 320,00 |
| 15.04.2026 | 49,08 | 49,43 | 48,63 | 48,67 | -0,84% | - |
| 14.04.2026 | 48,24 | 49,33 | 48,05 | 49,08 | 1,78% | 6,00 |
| 13.04.2026 | 47,36 | 48,89 | 46,98 | 48,22 | 0,73% | 51,00 |
| 10.04.2026 | 47,19 | 48,18 | 47,09 | 47,87 | 1,76% | 4,00 |
| 09.04.2026 | 46,69 | 47,44 | 46,35 | 47,04 | 0,11% | 47,00 |
| 08.04.2026 | 45,99 | 47,25 | 45,86 | 46,99 | 7,65% | 6,00 |
| 07.04.2026 | 44,58 | 45,30 | 43,65 | 43,65 | 0,48% | 37,00 |
| 02.04.2026 | 44,43 | 44,57 | 43,44 | 43,44 | -2,51% | 3,00 |
| 01.04.2026 | 45,46 | 45,83 | 44,36 | 44,56 | 0,75% | 1,00 |
| 31.03.2026 | 43,74 | 44,54 | 43,32 | 44,23 | 1,47% | 200,00 |
| 30.03.2026 | 42,95 | 43,88 | 42,91 | 43,59 | 1,35% | 1,00 |
| 27.03.2026 | 44,03 | 44,09 | 42,80 | 43,01 | -1,87% | 1,00 |
| 26.03.2026 | 44,30 | 44,54 | 43,53 | 43,83 | -2,14% | 234,00 |
| 25.03.2026 | 44,24 | 45,21 | 43,99 | 44,79 | 2,54% | - |
| 24.03.2026 | 43,04 | 44,02 | 42,98 | 43,68 | 0,21% | 28,00 |
| 23.03.2026 | 41,36 | 44,42 | 40,98 | 43,59 | 3,79% | 5,00 |
| 20.03.2026 | 43,40 | 43,63 | 41,99 | 42,00 | -3,82% | 4,00 |
| 19.03.2026 | 44,99 | 45,26 | 43,54 | 43,67 | -2,44% | 2,00 |
| 18.03.2026 | 44,60 | 45,45 | 44,36 | 44,76 | 1,43% | 1,00 |
| 17.03.2026 | 44,65 | 44,92 | 43,95 | 44,13 | -3,20% | 1,00 |
| 16.03.2026 | 45,54 | 45,72 | 45,09 | 45,59 | 1,06% | - |
| 13.03.2026 | 45,86 | 46,07 | 45,00 | 45,11 | -1,72% | - |
| 12.03.2026 | 44,82 | 46,21 | 44,77 | 45,90 | 0,81% | - |
| 11.03.2026 | 45,08 | 45,66 | 44,60 | 45,53 | 0,46% | - |
| 10.03.2026 | 44,60 | 45,90 | 44,20 | 45,32 | 2,65% | - |
| 09.03.2026 | 43,45 | 44,22 | 43,23 | 44,15 | -1,98% | 15,00 |
| 06.03.2026 | 46,25 | 46,31 | 44,64 | 45,04 | -3,10% | - |
| 05.03.2026 | 46,30 | 47,35 | 46,24 | 46,48 | 0,24% | - |
| 04.03.2026 | 45,77 | 46,80 | 45,57 | 46,37 | 0,67% | - |
| 03.03.2026 | 46,99 | 47,24 | 46,03 | 46,06 | -2,93% | 26,00 |
| 02.03.2026 | 47,40 | 47,77 | 46,90 | 47,45 | -1,06% | 45,00 |
| 27.02.2026 | 47,51 | 48,19 | 47,34 | 47,96 | 0,42% | 1,00 |
| 26.02.2026 | 46,98 | 48,19 | 46,92 | 47,76 | 0,51% | - |
| 25.02.2026 | 46,93 | 47,70 | 46,87 | 47,52 | 1,37% | - |
| 24.02.2026 | 45,72 | 47,17 | 45,61 | 46,88 | 2,78% | 143,00 |
| 23.02.2026 | 45,71 | 45,73 | 44,95 | 45,61 | -0,26% | 10,00 |
| 20.02.2026 | 45,25 | 45,90 | 45,06 | 45,73 | 1,42% | - |
| 19.02.2026 | 45,60 | 45,73 | 45,02 | 45,09 | -1,76% | - |
| 18.02.2026 | 45,23 | 45,91 | 44,97 | 45,90 | 2,05% | - |
| 17.02.2026 | 44,51 | 45,17 | 44,27 | 44,98 | 0,58% | - |
| 16.02.2026 | 44,79 | 45,29 | 44,42 | 44,72 | -0,40% | 51,00 |
| 13.02.2026 | 43,13 | 45,03 | 42,87 | 44,90 | 2,84% | 2,00 |
| 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% | - |