40,430€
0,47%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,05 | 40,48 | 39,99 | 40,47 | 0,57% | - |
| 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 | 2,34% | 136,00 |
| 26.09.2025 | 39,30 | 39,30 | 38,36 | 38,46 | -0,77% | 48,00 |
| 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 | -0,89% | 100,00 |
| 16.09.2025 | 38,67 | 38,98 | 38,10 | 38,10 | -2,21% | - |
| 15.09.2025 | 38,94 | 38,96 | 38,32 | 38,96 | 0,44% | 597,00 |
| 12.09.2025 | 38,61 | 39,10 | 38,48 | 38,79 | 0,34% | - |
| 11.09.2025 | 38,26 | 39,08 | 38,26 | 38,66 | 1,26% | - |
| 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 | 0,16% | 17,00 |
| 02.09.2025 | 38,08 | 38,08 | 37,20 | 37,20 | -2,67% | - |
| 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 | -1,26% | 38,00 |
| 22.08.2025 | 37,55 | 38,07 | 37,55 | 37,98 | 0,96% | - |
| 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 |
| 07.08.2025 | 37,62 | 38,92 | 37,50 | 38,44 | 3,28% | 577,00 |
| 06.08.2025 | 37,82 | 37,82 | 37,22 | 37,22 | -2,57% | 446,00 |
| 05.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,98% | 1,00 |
| 04.08.2025 | 37,02 | 37,46 | 37,02 | 37,46 | -0,21% | 234,00 |
| 01.08.2025 | 37,84 | 37,84 | 37,00 | 37,54 | -0,64% | 40,00 |
| 31.07.2025 | 38,00 | 38,20 | 37,78 | 37,78 | 1,07% | 191,00 |
| 30.07.2025 | 37,38 | 37,38 | 37,38 | 37,38 | -0,27% | 4,00 |
| 29.07.2025 | 37,26 | 37,48 | 37,26 | 37,48 | 0,48% | 102,00 |
| 28.07.2025 | 37,32 | 37,32 | 37,24 | 37,30 | 0,21% | 430,00 |
| 25.07.2025 | 37,34 | 37,34 | 37,22 | 37,22 | -1,53% | 47,00 |
| 23.07.2025 | 37,88 | 37,98 | 37,36 | 37,80 | 2,11% | 214,00 |
| 22.07.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -0,64% | 25,00 |
| 21.07.2025 | 38,00 | 38,00 | 37,26 | 37,26 | -0,37% | 67,00 |
| 16.07.2025 | 36,78 | 37,40 | 36,78 | 37,40 | -0,58% | 41,00 |
| 15.07.2025 | 37,64 | 37,64 | 37,14 | 37,62 | 0,64% | 105,00 |
| 10.07.2025 | 37,44 | 38,12 | 37,38 | 37,38 | -0,53% | 136,00 |
| 08.07.2025 | 37,14 | 37,58 | 37,14 | 37,58 | 0,54% | 637,00 |
| 07.07.2025 | 37,42 | 37,42 | 37,04 | 37,38 | 0,21% | 242,00 |
| 04.07.2025 | 37,22 | 37,30 | 37,22 | 37,30 | 1,86% | 19,00 |
| 03.07.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -1,08% | 50,00 |
| 02.07.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -0,48% | 1,00 |
| 01.07.2025 | 37,44 | 37,66 | 37,18 | 37,20 | -0,16% | 109,00 |
| 30.06.2025 | 38,36 | 38,36 | 37,26 | 37,26 | -1,58% | 314,00 |
| 27.06.2025 | 37,72 | 37,86 | 37,72 | 37,86 | -1,97% | 78,00 |
| 26.06.2025 | 38,34 | 38,62 | 38,34 | 38,62 | 1,58% | 39,00 |
| 25.06.2025 | 37,20 | 38,02 | 37,20 | 38,02 | 2,59% | 110,00 |
| 24.06.2025 | 37,26 | 37,50 | 37,06 | 37,06 | -0,05% | 932,00 |
| 23.06.2025 | 36,46 | 37,34 | 36,46 | 37,08 | 0,16% | 48,00 |
| 20.06.2025 | 37,20 | 37,20 | 37,02 | 37,02 | 1,48% | 41,00 |
| 19.06.2025 | 36,68 | 36,68 | 36,48 | 36,48 | 0,16% | 284,00 |
| 17.06.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -2,36% | 1,00 |
| 16.06.2025 | 37,06 | 37,30 | 36,96 | 37,30 | 0,59% | 6,00 |
| 13.06.2025 | 36,20 | 37,08 | 36,20 | 37,08 | 0,65% | 987,00 |
| 12.06.2025 | 35,76 | 38,58 | 35,76 | 36,84 | 3,54% | 2.037,00 |
| 11.06.2025 | 36,02 | 36,02 | 35,50 | 35,58 | -1,33% | 390,00 |
| 10.06.2025 | 35,32 | 36,06 | 35,32 | 36,06 | -0,55% | 50,00 |
| 09.06.2025 | 35,98 | 36,26 | 35,98 | 36,26 | 3,96% | 11,00 |
| 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 | 1,28% | 472,00 |
| 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 |