51,800€
2,47%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 52,00 | 53,10 | 52,00 | 52,10 | 3,07% | 395,00 |
| 16.04.2026 | 49,04 | 50,55 | 49,04 | 50,55 | 2,62% | 635,00 |
| 15.04.2026 | 49,26 | 49,72 | 48,60 | 49,26 | 0,94% | 39,00 |
| 14.04.2026 | 48,70 | 49,44 | 48,70 | 48,80 | 0,12% | 252,00 |
| 13.04.2026 | 46,98 | 48,96 | 46,98 | 48,74 | 0,58% | 1.433,00 |
| 10.04.2026 | 47,08 | 48,46 | 47,08 | 48,46 | 1,68% | 115,00 |
| 09.04.2026 | 46,38 | 47,66 | 46,38 | 47,66 | 1,02% | 84,00 |
| 08.04.2026 | 45,86 | 47,50 | 45,86 | 47,18 | 7,23% | 790,00 |
| 07.04.2026 | 44,82 | 45,56 | 44,00 | 44,00 | -1,17% | 161,00 |
| 02.04.2026 | 43,84 | 44,52 | 43,80 | 44,52 | -2,15% | 216,00 |
| 01.04.2026 | 45,24 | 45,50 | 44,18 | 45,50 | 0,00% | 242,00 |
| 31.03.2026 | 44,08 | 45,50 | 43,62 | 45,50 | 4,60% | 618,00 |
| 30.03.2026 | 43,26 | 44,00 | 43,26 | 43,50 | 0,42% | 514,00 |
| 27.03.2026 | 43,48 | 43,48 | 42,56 | 43,32 | -1,77% | 989,00 |
| 26.03.2026 | 44,10 | 44,12 | 44,10 | 44,10 | -2,30% | 211,00 |
| 25.03.2026 | 44,56 | 45,16 | 44,56 | 45,14 | 1,85% | 351,00 |
| 24.03.2026 | 43,60 | 44,32 | 43,60 | 44,32 | 0,50% | 216,00 |
| 23.03.2026 | 41,08 | 44,52 | 40,88 | 44,10 | 6,42% | 3.132,00 |
| 20.03.2026 | 43,60 | 43,66 | 41,44 | 41,44 | -5,13% | 786,00 |
| 19.03.2026 | 44,52 | 44,74 | 43,68 | 43,68 | -3,36% | 10.595,00 |
| 18.03.2026 | 44,70 | 45,80 | 44,70 | 45,20 | 2,91% | 1.940,00 |
| 17.03.2026 | 43,92 | 44,94 | 43,92 | 43,92 | -2,62% | 62,00 |
| 16.03.2026 | 45,58 | 45,84 | 45,10 | 45,10 | 0,00% | 21,00 |
| 13.03.2026 | 45,64 | 45,64 | 45,10 | 45,10 | -1,05% | 31,00 |
| 12.03.2026 | 46,28 | 46,28 | 45,58 | 45,58 | 0,57% | 4,00 |
| 11.03.2026 | 45,00 | 45,32 | 44,78 | 45,32 | -0,44% | 159,00 |
| 10.03.2026 | 45,08 | 45,52 | 44,40 | 45,52 | 2,66% | 410,00 |
| 09.03.2026 | 43,02 | 44,34 | 43,02 | 44,34 | -0,45% | 194,00 |
| 06.03.2026 | 45,90 | 45,90 | 44,54 | 44,54 | -6,23% | 626,00 |
| 05.03.2026 | 46,84 | 47,62 | 46,84 | 47,50 | 1,80% | 263,00 |
| 04.03.2026 | 46,34 | 46,99 | 45,56 | 46,66 | 1,52% | - |
| 03.03.2026 | 47,24 | 47,24 | 45,82 | 45,96 | -2,83% | 184,00 |
| 02.03.2026 | 47,48 | 47,82 | 47,30 | 47,30 | -2,51% | 26,00 |
| 27.02.2026 | 47,94 | 48,52 | 47,94 | 48,52 | 0,66% | 43,00 |
| 26.02.2026 | 47,26 | 48,20 | 47,26 | 48,20 | 0,84% | 49,00 |
| 25.02.2026 | 47,10 | 47,80 | 47,10 | 47,80 | 2,84% | 487,00 |
| 24.02.2026 | 46,12 | 47,48 | 46,12 | 46,48 | 1,48% | 126,00 |
| 23.02.2026 | 45,44 | 45,88 | 44,88 | 45,80 | -0,26% | 482,00 |
| 20.02.2026 | 45,66 | 45,92 | 45,48 | 45,92 | -0,30% | 350,00 |
| 19.02.2026 | 46,06 | 46,06 | 46,06 | 46,06 | 2,17% | 25,00 |
| 18.02.2026 | 45,58 | 45,58 | 45,08 | 45,08 | -1,14% | 36,00 |
| 17.02.2026 | 44,44 | 45,60 | 44,44 | 45,60 | 2,38% | 33,00 |
| 16.02.2026 | 45,20 | 45,38 | 44,52 | 44,54 | 0,32% | 366,00 |
| 13.02.2026 | 44,00 | 44,58 | 43,68 | 44,40 | 2,35% | 47,00 |
| 12.02.2026 | 42,78 | 43,50 | 42,78 | 43,38 | 1,93% | 109,00 |
| 11.02.2026 | 42,14 | 42,56 | 41,00 | 42,56 | 2,41% | 272,00 |
| 10.02.2026 | 42,00 | 42,16 | 41,52 | 41,56 | 0,39% | 232,00 |
| 09.02.2026 | 41,38 | 41,88 | 41,38 | 41,40 | -0,05% | 475,00 |
| 06.02.2026 | 40,38 | 41,42 | 40,38 | 41,42 | 2,63% | 92,00 |
| 05.02.2026 | 40,60 | 41,46 | 40,36 | 40,36 | -2,46% | 82,00 |
| 04.02.2026 | 41,24 | 41,56 | 41,24 | 41,38 | -0,34% | 358,00 |
| 03.02.2026 | 41,86 | 41,90 | 41,32 | 41,52 | -1,38% | 691,00 |
| 02.02.2026 | 40,34 | 42,10 | 40,34 | 42,10 | 2,68% | 651,00 |
| 30.01.2026 | 41,78 | 41,78 | 41,00 | 41,00 | -1,73% | 174,00 |
| 29.01.2026 | 41,80 | 41,80 | 41,72 | 41,72 | 0,26% | 108,00 |
| 28.01.2026 | 42,61 | 42,61 | 41,28 | 41,61 | -2,23% | - |
| 27.01.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -0,61% | 58,00 |
| 26.01.2026 | 42,80 | 43,08 | 42,42 | 42,82 | 0,09% | 1.014,00 |
| 23.01.2026 | 42,86 | 42,86 | 42,38 | 42,78 | -0,93% | 483,00 |
| 22.01.2026 | 43,22 | 43,44 | 43,18 | 43,18 | 0,94% | 177,00 |
| 21.01.2026 | 42,78 | 42,78 | 42,78 | 42,78 | 1,18% | 50,00 |
| 20.01.2026 | 42,10 | 42,28 | 40,66 | 42,28 | 0,00% | 1.742,00 |
| 19.01.2026 | 42,78 | 42,78 | 42,12 | 42,28 | -2,45% | 539,00 |
| 16.01.2026 | 42,38 | 43,34 | 42,38 | 43,34 | 1,55% | 45,00 |
| 15.01.2026 | 42,54 | 42,86 | 42,46 | 42,68 | -0,28% | 125,00 |
| 14.01.2026 | 42,64 | 43,08 | 42,64 | 42,80 | 0,90% | 67,00 |
| 13.01.2026 | 42,88 | 42,88 | 42,34 | 42,42 | -0,52% | 696,00 |
| 12.01.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -0,28% | 1,00 |
| 09.01.2026 | 42,88 | 43,02 | 42,02 | 42,76 | 1,52% | 109,00 |
| 08.01.2026 | 42,64 | 42,78 | 42,06 | 42,12 | -1,45% | 223,00 |
| 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 |