32,310€
0,87%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.11.2024 | 31,10 | 31,56 | 31,10 | 31,56 | 2,94% | 235,00 |
| 08.11.2024 | 30,68 | 30,68 | 30,66 | 30,66 | -2,54% | 14,00 |
| 07.11.2024 | 31,62 | 31,88 | 31,40 | 31,46 | 1,94% | 57,00 |
| 06.11.2024 | 30,46 | 30,86 | 30,46 | 30,86 | 1,38% | 183,00 |
| 05.11.2024 | 29,94 | 30,44 | 29,76 | 30,44 | 1,26% | 248,00 |
| 01.11.2024 | 29,62 | 30,06 | 29,62 | 30,06 | 3,02% | 24,00 |
| 31.10.2024 | 29,98 | 29,98 | 29,18 | 29,18 | -3,63% | 45,00 |
| 30.10.2024 | 30,30 | 30,30 | 30,28 | 30,28 | 0,13% | 102,00 |
| 28.10.2024 | 29,82 | 30,70 | 29,74 | 30,24 | 2,30% | 428,00 |
| 25.10.2024 | 29,48 | 29,56 | 29,48 | 29,56 | -0,47% | 111,00 |
| 24.10.2024 | 30,14 | 30,14 | 29,70 | 29,70 | -1,33% | 128,00 |
| 23.10.2024 | 30,06 | 30,10 | 30,06 | 30,10 | 0,33% | 9,00 |
| 21.10.2024 | 30,02 | 30,38 | 29,90 | 30,00 | 0,07% | 181,00 |
| 18.10.2024 | 30,50 | 30,50 | 29,98 | 29,98 | 1,83% | 27,00 |
| 17.10.2024 | 29,94 | 29,94 | 29,44 | 29,44 | -1,21% | 110,00 |
| 16.10.2024 | 29,64 | 30,12 | 29,64 | 29,80 | 0,61% | 267,00 |
| 15.10.2024 | 30,94 | 30,94 | 29,62 | 29,62 | -1,59% | 376,00 |
| 14.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,20% | 133,00 |
| 11.10.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 1,21% | 20,00 |
| 09.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,07% | 3,00 |
| 08.10.2024 | 29,60 | 29,82 | 29,60 | 29,82 | -0,47% | 194,00 |
| 07.10.2024 | 30,80 | 30,80 | 29,96 | 29,96 | -3,48% | 22,00 |
| 04.10.2024 | 30,64 | 31,04 | 30,64 | 31,04 | 0,98% | 120,00 |
| 03.10.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -2,91% | 100,00 |
| 02.10.2024 | 31,26 | 31,66 | 31,20 | 31,66 | 0,70% | 244,00 |
| 01.10.2024 | 31,42 | 32,12 | 31,30 | 31,44 | -1,13% | 264,00 |
| 30.09.2024 | 31,46 | 31,80 | 31,46 | 31,80 | -0,87% | 2,00 |
| 27.09.2024 | 31,60 | 32,08 | 31,60 | 32,08 | 1,39% | 4,00 |
| 26.09.2024 | 32,02 | 32,02 | 31,64 | 31,64 | 3,26% | 132,00 |
| 25.09.2024 | 30,88 | 30,88 | 30,64 | 30,64 | -0,97% | 623,00 |
| 24.09.2024 | 31,00 | 31,00 | 30,94 | 30,94 | -0,19% | 52,00 |
| 23.09.2024 | 31,22 | 31,34 | 30,80 | 31,00 | -1,40% | 221,00 |
| 20.09.2024 | 31,46 | 31,48 | 31,44 | 31,44 | -0,76% | 430,00 |
| 19.09.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,88% | 40,00 |
| 17.09.2024 | 31,14 | 31,96 | 31,14 | 31,96 | 2,77% | 131,00 |
| 16.09.2024 | 30,80 | 31,10 | 30,70 | 31,10 | 2,30% | 95,00 |
| 13.09.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,13% | 270,00 |
| 12.09.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 1,74% | 31,00 |
| 11.09.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,73% | 3,00 |
| 10.09.2024 | 30,04 | 30,06 | 30,04 | 30,06 | 0,33% | 51,00 |
| 09.09.2024 | 30,30 | 30,38 | 29,96 | 29,96 | 1,35% | 86,00 |
| 06.09.2024 | 29,64 | 29,86 | 29,56 | 29,56 | -0,14% | 42,00 |
| 05.09.2024 | 29,94 | 29,94 | 29,54 | 29,60 | -1,99% | 182,00 |
| 04.09.2024 | 30,02 | 30,20 | 30,02 | 30,20 | -2,45% | 306,00 |
| 03.09.2024 | 31,08 | 31,28 | 30,96 | 30,96 | 0,72% | 501,00 |
| 02.09.2024 | 31,62 | 31,62 | 30,74 | 30,74 | -2,41% | 49,00 |
| 30.08.2024 | 31,00 | 31,50 | 31,00 | 31,50 | 1,94% | 100,00 |
| 29.08.2024 | 31,00 | 31,18 | 30,84 | 30,90 | -0,06% | 378,00 |
| 28.08.2024 | 30,66 | 30,92 | 30,66 | 30,92 | 2,32% | 2,00 |
| 27.08.2024 | 30,42 | 30,48 | 30,20 | 30,22 | -1,69% | 104,00 |
| 26.08.2024 | 30,84 | 30,94 | 30,44 | 30,74 | -0,19% | 327,00 |
| 23.08.2024 | 30,30 | 30,80 | 30,28 | 30,80 | 1,72% | 121,00 |
| 22.08.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -0,39% | 100,00 |
| 21.08.2024 | 30,24 | 30,40 | 30,24 | 30,40 | 1,67% | 160,00 |
| 19.08.2024 | 29,88 | 30,32 | 29,88 | 29,90 | -1,19% | 130,00 |
| 16.08.2024 | 30,04 | 30,26 | 30,04 | 30,26 | 1,00% | 81,00 |
| 15.08.2024 | 30,00 | 30,42 | 29,38 | 29,96 | 0,40% | 429,00 |
| 14.08.2024 | 29,98 | 29,98 | 29,84 | 29,84 | 0,34% | 245,00 |
| 13.08.2024 | 29,80 | 29,80 | 29,74 | 29,74 | 1,57% | 16,00 |
| 12.08.2024 | 29,52 | 29,52 | 29,28 | 29,28 | 0,27% | 254,00 |
| 09.08.2024 | 29,90 | 29,90 | 29,20 | 29,20 | 0,83% | 52,00 |
| 08.08.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -2,36% | 35,00 |
| 07.08.2024 | 29,34 | 29,74 | 28,98 | 29,66 | 2,21% | 190,00 |
| 06.08.2024 | 28,92 | 29,04 | 28,62 | 29,02 | 0,97% | 212,00 |
| 05.08.2024 | 28,60 | 28,98 | 28,50 | 28,74 | -4,45% | 730,00 |
| 02.08.2024 | 30,76 | 30,76 | 29,90 | 30,08 | -5,11% | 261,00 |
| 01.08.2024 | 31,80 | 31,80 | 31,24 | 31,70 | 0,63% | 183,00 |
| 31.07.2024 | 31,48 | 31,70 | 31,48 | 31,50 | 0,96% | 305,00 |
| 30.07.2024 | 30,38 | 31,20 | 30,36 | 31,20 | 2,70% | 308,00 |
| 29.07.2024 | 30,96 | 30,96 | 30,36 | 30,38 | -1,62% | 163,00 |
| 26.07.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 3,62% | 100,00 |
| 25.07.2024 | 29,82 | 29,94 | 29,76 | 29,80 | -3,18% | 665,00 |
| 24.07.2024 | 30,92 | 30,92 | 30,36 | 30,78 | -2,16% | 780,00 |
| 23.07.2024 | 31,32 | 31,46 | 31,30 | 31,46 | 0,83% | 24,00 |
| 22.07.2024 | 30,86 | 31,26 | 30,86 | 31,20 | 0,65% | 382,00 |
| 19.07.2024 | 31,02 | 31,02 | 31,00 | 31,00 | -2,08% | 370,00 |
| 18.07.2024 | 31,52 | 31,66 | 31,52 | 31,66 | 0,06% | 81,00 |
| 17.07.2024 | 32,10 | 32,10 | 31,60 | 31,64 | -0,06% | 232,00 |
| 16.07.2024 | 31,58 | 31,72 | 31,58 | 31,66 | -1,06% | 163,00 |
| 15.07.2024 | 32,20 | 32,32 | 31,94 | 32,00 | -0,31% | 154,00 |
| 12.07.2024 | 31,52 | 32,10 | 31,52 | 32,10 | 1,90% | 86,00 |
| 11.07.2024 | 31,28 | 31,50 | 31,28 | 31,50 | -0,06% | 342,00 |
| 10.07.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -0,19% | 297,00 |
| 09.07.2024 | 31,60 | 31,72 | 31,58 | 31,58 | 0,19% | 2.493,00 |
| 08.07.2024 | 31,98 | 32,06 | 31,52 | 31,52 | -0,32% | 436,00 |
| 05.07.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,32% | 70,00 |
| 04.07.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -2,34% | 20,00 |
| 03.07.2024 | 31,74 | 32,48 | 31,52 | 32,48 | 2,20% | 336,00 |
| 02.07.2024 | 31,54 | 31,84 | 31,54 | 31,78 | -2,09% | 294,00 |
| 01.07.2024 | 32,44 | 32,70 | 32,02 | 32,46 | 0,74% | 278,00 |
| 28.06.2024 | 32,56 | 32,56 | 32,22 | 32,22 | 1,07% | 165,00 |
| 27.06.2024 | 32,70 | 32,70 | 31,88 | 31,88 | -0,38% | 255,00 |
| 26.06.2024 | 32,22 | 32,40 | 32,00 | 32,00 | -1,36% | 990,00 |