31,310€
-1,17%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,49% | 40,00 |
| 18.09.2024 | 31,36 | 31,43 | 30,61 | 30,91 | -3,29% | - |
| 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 | 1,20% | 160,00 |
| 20.08.2024 | 29,80 | 30,57 | 29,80 | 30,04 | 0,47% | - |
| 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 |
| 25.06.2024 | 31,54 | 32,48 | 31,54 | 32,44 | 0,93% | 177,00 |
| 24.06.2024 | 31,90 | 32,14 | 31,60 | 32,14 | 2,16% | 220,00 |
| 21.06.2024 | 31,72 | 31,74 | 31,36 | 31,46 | -0,57% | 326,00 |
| 20.06.2024 | 31,10 | 31,64 | 31,10 | 31,64 | 0,57% | 193,00 |
| 19.06.2024 | 31,06 | 31,46 | 31,02 | 31,46 | 0,13% | 146,00 |
| 18.06.2024 | 31,20 | 31,86 | 31,20 | 31,42 | 1,42% | 69,00 |
| 17.06.2024 | 30,96 | 32,20 | 30,92 | 30,98 | -2,76% | 750,00 |
| 14.06.2024 | 31,72 | 32,40 | 31,26 | 31,86 | -1,42% | 1.519,00 |
| 13.06.2024 | 27,60 | 32,32 | 27,60 | 32,32 | 15,84% | 3.013,00 |
| 12.06.2024 | 27,70 | 27,90 | 27,70 | 27,90 | 3,03% | 250,00 |
| 11.06.2024 | 27,06 | 27,08 | 27,06 | 27,08 | -0,51% | 170,00 |
| 10.06.2024 | 26,90 | 27,22 | 26,90 | 27,22 | 0,52% | 502,00 |
| 07.06.2024 | 27,66 | 27,66 | 27,08 | 27,08 | -1,24% | 24,00 |
| 06.06.2024 | 27,56 | 27,56 | 27,36 | 27,42 | 1,56% | 309,00 |
| 05.06.2024 | 27,18 | 27,36 | 27,00 | 27,00 | -1,46% | 242,00 |
| 04.06.2024 | 26,82 | 27,40 | 26,72 | 27,40 | 3,47% | 173,00 |
| 03.06.2024 | 26,84 | 26,84 | 26,24 | 26,48 | 0,84% | 586,00 |
| 31.05.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -0,98% | 10,00 |
| 30.05.2024 | 26,92 | 26,92 | 26,52 | 26,52 | 1,14% | 81,00 |
| 29.05.2024 | 26,44 | 26,78 | 26,22 | 26,22 | -1,80% | 1.357,00 |
| 28.05.2024 | 27,10 | 27,10 | 26,66 | 26,70 | -1,91% | 1.366,00 |
| 27.05.2024 | 27,14 | 27,26 | 27,14 | 27,22 | 0,74% | 224,00 |
| 24.05.2024 | 26,68 | 27,02 | 26,68 | 27,02 | -0,73% | 9,00 |
| 23.05.2024 | 27,38 | 27,38 | 27,22 | 27,22 | -0,44% | 80,00 |
| 22.05.2024 | 27,76 | 27,76 | 27,32 | 27,34 | -1,01% | 261,00 |
| 21.05.2024 | 27,34 | 27,62 | 27,34 | 27,62 | -0,79% | 74,00 |
| 20.05.2024 | 27,72 | 27,84 | 27,46 | 27,84 | 0,51% | 42,00 |
| 17.05.2024 | 27,20 | 27,70 | 27,20 | 27,70 | 0,80% | 186,00 |
| 16.05.2024 | 27,46 | 27,52 | 27,46 | 27,48 | -0,51% | 196,00 |
| 15.05.2024 | 27,24 | 27,94 | 27,24 | 27,62 | 2,22% | 255,00 |
| 13.05.2024 | 27,22 | 27,24 | 27,02 | 27,02 | 0,22% | 448,00 |
| 10.05.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -1,10% | 50,00 |
| 09.05.2024 | 26,86 | 27,26 | 26,86 | 27,26 | 0,15% | 5,00 |
| 08.05.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 0,96% | 40,00 |
| 07.05.2024 | 26,74 | 26,96 | 26,32 | 26,96 | 0,90% | 128,00 |
| 06.05.2024 | 26,72 | 26,88 | 26,62 | 26,72 | 0,23% | 296,00 |
| 03.05.2024 | 26,48 | 26,66 | 26,46 | 26,66 | 2,85% | 160,00 |