35,360€
0,63%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,24 | 35,24 | 34,88 | 34,88 | -0,74% | 171,00 |
| 05.06.2025 | 35,10 | 35,76 | 35,10 | 35,14 | -0,34% | 413,00 |
| 04.06.2025 | 34,80 | 35,34 | 34,80 | 35,26 | 0,57% | 166,00 |
| 03.06.2025 | 34,34 | 35,06 | 34,30 | 35,06 | 1,92% | 342,00 |
| 02.06.2025 | 34,62 | 34,92 | 34,40 | 34,40 | -1,09% | 22,00 |
| 30.05.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 0,93% | 7,00 |
| 29.05.2025 | 35,28 | 35,28 | 34,46 | 34,46 | -1,88% | 179,00 |
| 28.05.2025 | 34,70 | 35,12 | 34,70 | 35,12 | -0,79% | 24,00 |
| 27.05.2025 | 35,54 | 35,58 | 34,98 | 35,40 | 1,55% | 1.445,00 |
| 26.05.2025 | 34,60 | 34,86 | 34,60 | 34,86 | 0,75% | 247,00 |
| 23.05.2025 | 35,16 | 35,16 | 34,38 | 34,60 | -1,20% | 76,00 |
| 22.05.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,06% | 11,00 |
| 21.05.2025 | 35,26 | 35,26 | 34,76 | 35,00 | -0,62% | 115,00 |
| 20.05.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -1,07% | 45,00 |
| 19.05.2025 | 35,26 | 35,60 | 35,04 | 35,60 | -1,11% | 109,00 |
| 16.05.2025 | 35,76 | 36,00 | 35,42 | 36,00 | 0,33% | 507,00 |
| 15.05.2025 | 35,48 | 35,88 | 35,02 | 35,88 | 0,90% | 47,00 |
| 14.05.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -1,00% | 90,00 |
| 13.05.2025 | 35,80 | 35,92 | 35,42 | 35,92 | 2,92% | 322,00 |
| 12.05.2025 | 34,98 | 34,98 | 34,62 | 34,90 | 1,90% | 472,00 |
| 09.05.2025 | 34,05 | 34,38 | 33,91 | 34,25 | -0,61% | - |
| 08.05.2025 | 33,94 | 34,46 | 33,94 | 34,46 | 2,01% | 61,00 |
| 07.05.2025 | 33,48 | 33,78 | 32,96 | 33,78 | 1,93% | 84,00 |
| 06.05.2025 | 33,74 | 33,74 | 33,14 | 33,14 | -2,87% | 81,00 |
| 05.05.2025 | 33,48 | 34,12 | 33,46 | 34,12 | 1,91% | 68,00 |
| 02.05.2025 | 33,18 | 33,58 | 32,94 | 33,48 | 3,27% | 114,00 |
| 30.04.2025 | 33,02 | 33,02 | 32,42 | 32,42 | -0,03% | 47,00 |
| 29.04.2025 | 32,15 | 32,52 | 32,15 | 32,43 | -0,34% | - |
| 28.04.2025 | 32,34 | 32,54 | 31,96 | 32,54 | 2,07% | 158,00 |
| 25.04.2025 | 31,68 | 31,88 | 31,68 | 31,88 | 2,18% | 99,00 |
| 24.04.2025 | 31,16 | 31,20 | 31,16 | 31,20 | -3,35% | 20,00 |
| 23.04.2025 | 32,22 | 32,28 | 31,54 | 32,28 | 4,67% | 157,00 |
| 22.04.2025 | 31,10 | 31,20 | 30,52 | 30,84 | -0,52% | 580,00 |
| 17.04.2025 | 30,60 | 31,00 | 30,58 | 31,00 | -1,59% | 50,00 |
| 16.04.2025 | 31,04 | 31,54 | 31,04 | 31,50 | 0,70% | 220,00 |
| 15.04.2025 | 31,22 | 31,70 | 31,22 | 31,28 | 2,76% | 13,00 |
| 14.04.2025 | 30,38 | 30,52 | 30,38 | 30,44 | 4,03% | 184,00 |
| 11.04.2025 | 29,60 | 29,60 | 29,16 | 29,26 | 0,90% | 326,00 |
| 10.04.2025 | 30,42 | 30,42 | 29,00 | 29,00 | -5,41% | 1.297,00 |
| 09.04.2025 | 28,44 | 30,66 | 27,60 | 30,66 | 7,05% | 1.026,00 |
| 08.04.2025 | 27,86 | 29,04 | 27,86 | 28,64 | 4,75% | 1.222,00 |
| 07.04.2025 | 28,52 | 28,80 | 27,34 | 27,34 | -7,32% | 863,00 |
| 04.04.2025 | 30,54 | 30,54 | 29,50 | 29,50 | -2,96% | 1.033,00 |
| 03.04.2025 | 31,16 | 31,48 | 30,36 | 30,40 | -3,43% | 579,00 |
| 02.04.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,88% | 1,00 |
| 01.04.2025 | 31,68 | 32,00 | 31,56 | 31,76 | 1,73% | 34,00 |
| 31.03.2025 | 30,86 | 31,22 | 30,86 | 31,22 | -1,51% | 88,00 |
| 28.03.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,38% | 79,00 |
| 27.03.2025 | 31,20 | 31,84 | 31,20 | 31,82 | 1,14% | 212,00 |
| 26.03.2025 | 31,52 | 31,52 | 31,46 | 31,46 | -1,01% | 90,00 |
| 25.03.2025 | 31,28 | 32,16 | 31,28 | 31,78 | 1,08% | 371,00 |
| 24.03.2025 | 32,12 | 32,12 | 31,44 | 31,44 | 0,26% | 676,00 |
| 21.03.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -1,38% | 1,00 |
| 20.03.2025 | 32,32 | 32,32 | 31,80 | 31,80 | -0,93% | 73,00 |
| 19.03.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,07% | 355,00 |
| 18.03.2025 | 32,22 | 32,30 | 31,34 | 31,76 | -2,34% | 538,00 |
| 17.03.2025 | 32,78 | 32,78 | 31,90 | 32,52 | 1,25% | 115,00 |
| 14.03.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -1,83% | 50,00 |
| 13.03.2025 | 32,26 | 32,72 | 32,18 | 32,72 | 3,87% | 1.276,00 |
| 12.03.2025 | 31,46 | 31,50 | 30,98 | 31,50 | 0,57% | 101,00 |
| 11.03.2025 | 31,54 | 31,54 | 31,04 | 31,32 | -1,07% | 167,00 |
| 10.03.2025 | 32,32 | 32,32 | 31,66 | 31,66 | -2,34% | 494,00 |
| 07.03.2025 | 32,34 | 32,42 | 31,72 | 32,42 | -0,43% | 557,00 |
| 06.03.2025 | 32,74 | 32,74 | 32,56 | 32,56 | -3,95% | 37,00 |
| 05.03.2025 | 34,02 | 34,18 | 33,90 | 33,90 | 1,86% | 203,00 |
| 04.03.2025 | 34,16 | 34,16 | 33,28 | 33,28 | -2,12% | 359,00 |
| 03.03.2025 | 34,36 | 34,68 | 34,00 | 34,00 | -0,53% | 276,00 |
| 28.02.2025 | 33,88 | 34,30 | 33,88 | 34,18 | 0,12% | 120,00 |
| 27.02.2025 | 33,90 | 34,22 | 33,90 | 34,14 | -0,12% | 30,00 |
| 26.02.2025 | 35,16 | 35,16 | 34,18 | 34,18 | -0,06% | 38,00 |
| 25.02.2025 | 34,38 | 34,38 | 34,20 | 34,20 | -0,52% | 61,00 |
| 24.02.2025 | 35,60 | 35,60 | 34,38 | 34,38 | -4,50% | 559,00 |
| 21.02.2025 | 35,44 | 36,00 | 35,44 | 36,00 | 0,56% | 330,00 |
| 20.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,06% | 20,00 |
| 19.02.2025 | 35,48 | 35,78 | 35,20 | 35,78 | -2,19% | 152,00 |
| 18.02.2025 | 35,52 | 36,58 | 35,52 | 36,58 | 2,52% | 91,00 |
| 17.02.2025 | 35,74 | 36,00 | 35,68 | 35,68 | 1,13% | 150,00 |
| 14.02.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 0,57% | 130,00 |
| 13.02.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,80% | 15,00 |
| 12.02.2025 | 35,20 | 35,24 | 34,80 | 34,80 | -0,85% | 161,00 |
| 11.02.2025 | 35,06 | 35,44 | 35,06 | 35,10 | 0,34% | 65,00 |
| 10.02.2025 | 34,48 | 34,98 | 34,48 | 34,98 | 1,63% | 35,00 |
| 07.02.2025 | 35,06 | 35,06 | 34,16 | 34,42 | -0,29% | 1.928,00 |
| 06.02.2025 | 34,98 | 34,98 | 34,52 | 34,52 | -2,21% | 281,00 |
| 05.02.2025 | 35,38 | 35,38 | 35,30 | 35,30 | -1,67% | 20.100,00 |
| 04.02.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,55% | 1,00 |
| 03.02.2025 | 36,00 | 36,84 | 36,00 | 36,84 | 1,04% | 338,00 |
| 31.01.2025 | 37,02 | 37,02 | 36,46 | 36,46 | -1,30% | 438,00 |
| 30.01.2025 | 36,92 | 36,94 | 36,92 | 36,94 | 1,76% | 115,00 |
| 29.01.2025 | 35,56 | 36,44 | 35,56 | 36,30 | 2,66% | 401,00 |
| 28.01.2025 | 35,36 | 35,36 | 34,84 | 35,36 | 6,57% | 67,00 |
| 27.01.2025 | 34,42 | 34,42 | 33,18 | 33,18 | -3,77% | 1.200,00 |
| 24.01.2025 | 35,14 | 35,14 | 34,48 | 34,48 | 0,00% | 108,00 |
| 23.01.2025 | 35,22 | 35,48 | 34,48 | 34,48 | -2,16% | 543,00 |
| 22.01.2025 | 33,96 | 35,30 | 33,96 | 35,24 | 5,13% | 1.796,00 |
| 21.01.2025 | 33,28 | 33,94 | 33,28 | 33,52 | -0,30% | 80,00 |
| 20.01.2025 | 33,06 | 33,62 | 33,06 | 33,62 | 1,39% | 30,00 |
| 17.01.2025 | 33,16 | 33,16 | 33,16 | 33,16 | 1,84% | 15,00 |
| 16.01.2025 | 32,50 | 33,18 | 32,50 | 32,56 | 0,87% | 332,00 |
| 15.01.2025 | 32,10 | 32,62 | 32,10 | 32,28 | 0,81% | 11,00 |