29,330€
1,14%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,17 | 29,71 | 28,62 | 29,47 | 1,62% | - |
| 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 |
| 14.01.2025 | 31,82 | 32,14 | 31,76 | 32,02 | 0,76% | 67,00 |
| 13.01.2025 | 31,50 | 31,78 | 31,50 | 31,78 | -2,63% | 60,00 |
| 10.01.2025 | 32,06 | 32,64 | 32,06 | 32,64 | 0,74% | 102,00 |
| 09.01.2025 | 32,30 | 32,40 | 32,30 | 32,40 | 0,43% | 280,00 |
| 08.01.2025 | 32,90 | 32,90 | 32,26 | 32,26 | -3,53% | 4,00 |
| 07.01.2025 | 33,08 | 33,52 | 33,04 | 33,44 | 1,89% | 102,00 |
| 06.01.2025 | 32,56 | 32,82 | 32,54 | 32,82 | 1,23% | 297,00 |
| 03.01.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -1,46% | 1,00 |
| 02.01.2025 | 32,98 | 33,02 | 32,56 | 32,90 | 1,17% | 289,00 |
| 30.12.2024 | 32,38 | 32,52 | 32,36 | 32,52 | -0,31% | 39,00 |
| 27.12.2024 | 32,86 | 32,86 | 32,62 | 32,62 | -1,09% | 640,00 |
| 23.12.2024 | 33,30 | 33,36 | 32,80 | 32,98 | 0,24% | 114,00 |
| 20.12.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -2,43% | 217,00 |
| 19.12.2024 | 33,66 | 33,72 | 33,66 | 33,72 | -1,81% | 76,00 |
| 17.12.2024 | 33,42 | 34,36 | 33,42 | 34,34 | 3,31% | 514,00 |
| 16.12.2024 | 33,00 | 33,66 | 33,00 | 33,24 | -0,06% | 183,00 |
| 13.12.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,36% | 1,00 |
| 12.12.2024 | 33,86 | 33,86 | 33,38 | 33,38 | -1,48% | 160,00 |
| 11.12.2024 | 33,46 | 33,88 | 33,46 | 33,88 | -1,22% | 448,00 |
| 10.12.2024 | 33,70 | 34,30 | 33,66 | 34,30 | 0,53% | 56,00 |
| 09.12.2024 | 33,64 | 34,18 | 33,64 | 34,12 | 0,89% | 336,00 |
| 06.12.2024 | 33,20 | 33,82 | 33,20 | 33,82 | 0,89% | 120,00 |
| 05.12.2024 | 33,28 | 33,52 | 33,06 | 33,52 | 1,39% | 28,00 |
| 04.12.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 0,36% | 9,00 |
| 03.12.2024 | 33,62 | 33,62 | 32,90 | 32,94 | -1,38% | 225,00 |
| 02.12.2024 | 33,02 | 33,40 | 33,02 | 33,40 | 2,71% | 223,00 |
| 29.11.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 0,43% | 2,00 |
| 27.11.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -1,82% | 70,00 |
| 26.11.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -1,43% | 9,00 |
| 25.11.2024 | 33,02 | 33,46 | 32,48 | 33,46 | 4,30% | 1.408,00 |
| 22.11.2024 | 31,98 | 32,48 | 31,98 | 32,08 | -1,29% | 251,00 |
| 21.11.2024 | 32,46 | 33,00 | 31,98 | 32,50 | 7,97% | 1.005,00 |
| 18.11.2024 | 30,26 | 30,54 | 30,10 | 30,10 | -1,63% | 74,00 |
| 15.11.2024 | 30,94 | 30,94 | 30,60 | 30,60 | -0,07% | 28,00 |
| 14.11.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 1,39% | 1,00 |
| 13.11.2024 | 30,02 | 30,20 | 30,02 | 30,20 | 0,60% | 226,00 |
| 12.11.2024 | 30,52 | 30,60 | 30,02 | 30,02 | -4,88% | 938,00 |