42,460€
-0,66%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 42,31 | 42,71 | 42,09 | 42,67 | -0,16% | - |
| 07.01.2026 | 42,68 | 42,74 | 41,90 | 42,74 | 2,99% | 129,00 |
| 06.01.2026 | 41,30 | 41,50 | 41,30 | 41,50 | 1,07% | 76,00 |
| 05.01.2026 | 40,68 | 41,50 | 40,68 | 41,06 | -0,15% | 5,00 |
| 02.01.2026 | 41,60 | 41,60 | 41,12 | 41,12 | -0,44% | 32,00 |
| 30.12.2025 | 40,48 | 41,30 | 40,48 | 41,30 | 1,57% | 123,00 |
| 29.12.2025 | 40,62 | 41,16 | 40,50 | 40,66 | -0,29% | 19,00 |
| 23.12.2025 | 41,10 | 41,60 | 40,78 | 40,78 | -1,02% | 46,00 |
| 22.12.2025 | 41,24 | 41,86 | 41,20 | 41,20 | 0,49% | 118,00 |
| 19.12.2025 | 40,64 | 41,00 | 40,64 | 41,00 | 0,05% | 160,00 |
| 18.12.2025 | 40,24 | 40,98 | 40,24 | 40,98 | 1,39% | 395,00 |
| 17.12.2025 | 40,26 | 40,64 | 40,26 | 40,42 | -1,32% | 1.912,00 |
| 16.12.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 2,40% | 44,00 |
| 15.12.2025 | 39,90 | 40,62 | 39,90 | 40,00 | -0,20% | 100,00 |
| 12.12.2025 | 39,66 | 40,08 | 39,66 | 40,08 | -1,81% | 110,00 |
| 11.12.2025 | 40,94 | 40,96 | 40,82 | 40,82 | -0,44% | 470,00 |
| 10.12.2025 | 41,14 | 41,14 | 41,00 | 41,00 | -2,84% | 425,00 |
| 09.12.2025 | 41,68 | 42,20 | 41,54 | 42,20 | -0,89% | 341,00 |
| 08.12.2025 | 42,46 | 42,96 | 42,02 | 42,58 | -0,28% | 546,00 |
| 05.12.2025 | 42,58 | 42,70 | 42,58 | 42,70 | 2,84% | 51,00 |
| 04.12.2025 | 41,94 | 41,94 | 41,52 | 41,52 | -0,38% | 88,00 |
| 03.12.2025 | 41,90 | 41,90 | 41,28 | 41,68 | 1,96% | 322,00 |
| 02.12.2025 | 40,02 | 40,88 | 40,02 | 40,88 | 0,05% | 4,00 |
| 01.12.2025 | 41,08 | 41,08 | 40,86 | 40,86 | -0,68% | 25,00 |
| 28.11.2025 | 41,00 | 41,14 | 40,48 | 41,14 | -0,82% | 179,00 |
| 27.11.2025 | 41,40 | 41,48 | 41,40 | 41,48 | -0,67% | 28,00 |
| 26.11.2025 | 41,28 | 41,76 | 41,06 | 41,76 | 1,16% | 265,00 |
| 25.11.2025 | 41,28 | 41,28 | 40,94 | 41,28 | -0,10% | 137,00 |
| 24.11.2025 | 41,26 | 41,32 | 41,04 | 41,32 | 2,38% | 134,00 |
| 21.11.2025 | 40,36 | 40,70 | 40,24 | 40,36 | -1,27% | 1.008,00 |
| 20.11.2025 | 38,16 | 42,50 | 38,16 | 40,88 | 7,75% | 6.124,00 |
| 19.11.2025 | 37,78 | 37,94 | 37,78 | 37,94 | 0,21% | 2,00 |
| 18.11.2025 | 37,46 | 37,86 | 37,46 | 37,86 | -0,94% | 273,00 |
| 17.11.2025 | 38,78 | 38,90 | 37,98 | 38,22 | 0,47% | 133,00 |
| 14.11.2025 | 37,78 | 38,04 | 37,78 | 38,04 | -0,42% | 230,00 |
| 13.11.2025 | 39,08 | 39,12 | 38,20 | 38,20 | -1,19% | 199,00 |
| 12.11.2025 | 39,24 | 39,24 | 38,48 | 38,66 | -1,23% | 309,00 |
| 11.11.2025 | 38,98 | 39,52 | 38,90 | 39,14 | 0,51% | 311,00 |
| 10.11.2025 | 38,64 | 38,94 | 38,64 | 38,94 | 0,10% | 40,00 |
| 07.11.2025 | 39,48 | 39,48 | 38,42 | 38,90 | -1,77% | 224,00 |
| 06.11.2025 | 40,14 | 40,14 | 39,08 | 39,60 | -2,46% | 587,00 |
| 05.11.2025 | 40,74 | 40,76 | 40,60 | 40,60 | 0,69% | 67,00 |
| 04.11.2025 | 40,46 | 40,72 | 40,32 | 40,32 | -1,71% | 225,00 |
| 03.11.2025 | 41,02 | 41,04 | 40,20 | 41,02 | 1,79% | 114,00 |
| 31.10.2025 | 40,68 | 40,68 | 40,30 | 40,30 | -0,05% | 131,00 |
| 30.10.2025 | 40,46 | 41,04 | 40,32 | 40,32 | -1,80% | 320,00 |
| 29.10.2025 | 40,84 | 41,06 | 40,44 | 41,06 | -2,70% | 431,00 |
| 28.10.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 1,20% | 250,00 |
| 27.10.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 2,56% | 12,00 |
| 24.10.2025 | 40,58 | 40,76 | 40,58 | 40,66 | 0,15% | 306,00 |
| 23.10.2025 | 40,58 | 40,76 | 40,58 | 40,60 | 0,30% | 49,00 |
| 22.10.2025 | 41,04 | 41,04 | 40,42 | 40,48 | -0,10% | 75,00 |
| 21.10.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 0,70% | 10,00 |
| 20.10.2025 | 40,62 | 40,62 | 40,24 | 40,24 | 1,72% | 7,00 |
| 17.10.2025 | 39,56 | 39,56 | 39,50 | 39,56 | -0,85% | 84,00 |
| 16.10.2025 | 40,50 | 40,50 | 39,90 | 39,90 | 0,10% | 200,00 |
| 15.10.2025 | 40,44 | 40,44 | 39,52 | 39,86 | -2,06% | 159,00 |
| 14.10.2025 | 40,00 | 40,74 | 39,54 | 40,70 | 2,78% | 204,00 |
| 13.10.2025 | 40,48 | 40,50 | 37,00 | 39,60 | -1,44% | 2.471,00 |
| 10.10.2025 | 41,30 | 41,30 | 40,18 | 40,18 | -3,23% | 488,00 |
| 09.10.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,05% | 130,00 |
| 08.10.2025 | 41,10 | 41,82 | 41,10 | 41,54 | 0,53% | 556,00 |
| 07.10.2025 | 41,34 | 41,54 | 40,92 | 41,32 | -0,10% | 64,00 |
| 06.10.2025 | 40,80 | 41,36 | 40,46 | 41,36 | 3,30% | 1.455,00 |
| 03.10.2025 | 40,12 | 40,12 | 40,04 | 40,04 | -1,43% | 18,00 |
| 02.10.2025 | 40,40 | 40,62 | 40,40 | 40,62 | 0,94% | 260,00 |
| 01.10.2025 | 39,34 | 40,34 | 39,34 | 40,24 | 1,98% | 1.295,00 |
| 30.09.2025 | 39,04 | 39,48 | 39,04 | 39,46 | 0,25% | 497,00 |
| 29.09.2025 | 38,90 | 39,36 | 38,90 | 39,36 | 0,77% | 136,00 |
| 26.09.2025 | 39,30 | 39,30 | 38,36 | 39,06 | 0,77% | 49,00 |
| 25.09.2025 | 38,86 | 39,50 | 38,34 | 38,76 | 1,25% | 2.695,00 |
| 24.09.2025 | 38,46 | 38,46 | 38,28 | 38,28 | -3,48% | 20,00 |
| 23.09.2025 | 39,52 | 39,66 | 39,52 | 39,66 | 0,86% | 10,00 |
| 22.09.2025 | 38,78 | 39,32 | 38,78 | 39,32 | 0,67% | 44,00 |
| 19.09.2025 | 38,76 | 39,06 | 38,76 | 39,06 | -1,16% | 31,00 |
| 18.09.2025 | 38,50 | 39,54 | 38,50 | 39,52 | 4,66% | 133,00 |
| 17.09.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -3,08% | 100,00 |
| 15.09.2025 | 38,94 | 38,96 | 38,32 | 38,96 | 2,04% | 597,00 |
| 10.09.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 1,87% | 80,00 |
| 09.09.2025 | 37,60 | 37,60 | 37,48 | 37,48 | -1,00% | 16,00 |
| 08.09.2025 | 38,10 | 38,10 | 37,58 | 37,86 | 1,12% | 15,00 |
| 05.09.2025 | 37,96 | 37,96 | 37,44 | 37,44 | 1,30% | 64,00 |
| 04.09.2025 | 37,02 | 37,46 | 36,96 | 36,96 | -0,81% | 292,00 |
| 03.09.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -2,51% | 17,00 |
| 01.09.2025 | 38,56 | 38,56 | 37,78 | 38,22 | 0,26% | 40,00 |
| 29.08.2025 | 38,12 | 38,12 | 38,12 | 38,12 | -0,37% | 50,00 |
| 28.08.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -0,88% | 120,00 |
| 27.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,41% | 275,00 |
| 26.08.2025 | 37,96 | 38,76 | 37,96 | 38,76 | 3,36% | 100,00 |
| 25.08.2025 | 38,12 | 38,12 | 37,50 | 37,50 | -0,32% | 38,00 |
| 21.08.2025 | 37,62 | 37,62 | 37,62 | 37,62 | -0,16% | 15,00 |
| 20.08.2025 | 38,14 | 38,14 | 37,68 | 37,68 | -1,26% | 321,00 |
| 19.08.2025 | 37,58 | 38,16 | 37,58 | 38,16 | 0,74% | 2,00 |
| 18.08.2025 | 37,80 | 37,88 | 37,34 | 37,88 | 0,48% | 91,00 |
| 15.08.2025 | 38,10 | 38,10 | 37,04 | 37,70 | -0,32% | 582,00 |
| 14.08.2025 | 37,90 | 38,48 | 37,82 | 37,82 | -1,56% | 86,00 |
| 13.08.2025 | 38,32 | 38,42 | 38,26 | 38,42 | 0,31% | 97,00 |
| 12.08.2025 | 38,28 | 38,30 | 38,28 | 38,30 | 1,43% | 45,00 |
| 11.08.2025 | 38,02 | 38,20 | 37,58 | 37,76 | -0,68% | 1.204,00 |
| 08.08.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -1,09% | 26,00 |