42,590€
-0,40%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 43,28 | 43,29 | 42,50 | 42,79 | 0,07% | - |
| 27.08.2026 | 43,16 | 43,72 | 42,76 | 42,76 | 0,61% | 289,00 |
| 26.08.2026 | 42,38 | 42,60 | 42,38 | 42,50 | 2,16% | 163,00 |
| 25.08.2026 | 42,00 | 42,90 | 41,60 | 41,60 | -1,23% | 48,00 |
| 24.08.2026 | 41,92 | 42,42 | 41,92 | 42,12 | 1,99% | 27,00 |
| 21.08.2026 | 41,32 | 41,72 | 41,30 | 41,30 | 1,72% | 274,00 |
| 20.08.2026 | 40,98 | 41,04 | 40,60 | 40,60 | -1,31% | 85,00 |
| 19.08.2026 | 41,44 | 41,90 | 40,56 | 41,14 | -1,63% | 271,00 |
| 18.08.2026 | 43,08 | 43,54 | 41,82 | 41,82 | -4,04% | 466,00 |
| 17.08.2026 | 43,88 | 43,88 | 43,58 | 43,58 | 0,93% | 63,00 |
| 14.08.2026 | 44,22 | 44,22 | 43,18 | 43,18 | -3,31% | 215,00 |
| 13.08.2026 | 44,56 | 44,66 | 43,98 | 44,66 | -0,67% | 248,00 |
| 12.08.2026 | 44,36 | 45,26 | 44,36 | 44,96 | 0,72% | 648,00 |
| 11.08.2026 | 44,16 | 44,64 | 42,96 | 44,64 | 2,20% | 1.455,00 |
| 10.08.2026 | 45,18 | 45,18 | 43,68 | 43,68 | -1,67% | 839,00 |
| 07.08.2026 | 45,00 | 45,40 | 44,42 | 44,42 | -0,36% | 556,00 |
| 06.08.2026 | 44,86 | 44,86 | 44,50 | 44,58 | 0,13% | 87,00 |
| 05.08.2026 | 44,18 | 45,18 | 44,18 | 44,52 | 0,95% | 1.779,00 |
| 04.08.2026 | 42,08 | 44,14 | 41,90 | 44,10 | 4,85% | 324,00 |
| 03.08.2026 | 42,36 | 42,36 | 41,36 | 42,06 | -0,10% | 622,00 |
| 31.07.2026 | 43,14 | 43,24 | 42,10 | 42,10 | 1,45% | 424,00 |
| 30.07.2026 | 40,68 | 42,16 | 39,86 | 41,50 | 1,22% | 555,00 |
| 29.07.2026 | 41,06 | 41,26 | 39,76 | 41,00 | -1,63% | 991,00 |
| 28.07.2026 | 41,72 | 41,72 | 41,02 | 41,68 | -1,74% | 84,00 |
| 27.07.2026 | 43,74 | 43,74 | 41,98 | 42,42 | -1,49% | 698,00 |
| 24.07.2026 | 43,26 | 43,40 | 42,72 | 43,06 | -0,19% | 199,00 |
| 23.07.2026 | 42,90 | 43,48 | 42,36 | 43,14 | 0,70% | 59,00 |
| 22.07.2026 | 42,84 | 42,84 | 41,88 | 42,84 | -0,42% | 285,00 |
| 21.07.2026 | 42,78 | 43,36 | 42,78 | 43,02 | -0,78% | 46,00 |
| 20.07.2026 | 43,18 | 43,78 | 42,70 | 43,36 | -0,32% | 115,00 |
| 17.07.2026 | 43,20 | 43,50 | 43,20 | 43,50 | -0,23% | 368,00 |
| 16.07.2026 | 44,12 | 44,16 | 43,60 | 43,60 | 3,22% | 71,00 |
| 15.07.2026 | 42,52 | 42,80 | 42,06 | 42,24 | 0,14% | 328,00 |
| 14.07.2026 | 41,72 | 42,98 | 41,72 | 42,18 | 0,29% | 565,00 |
| 13.07.2026 | 43,46 | 43,48 | 41,90 | 42,06 | -4,23% | 569,00 |
| 10.07.2026 | 42,74 | 43,92 | 42,68 | 43,92 | 1,20% | 224,00 |
| 09.07.2026 | 43,28 | 43,40 | 43,10 | 43,40 | 1,12% | 361,00 |
| 08.07.2026 | 44,00 | 44,00 | 42,44 | 42,92 | -3,77% | 1.497,00 |
| 07.07.2026 | 46,06 | 46,06 | 44,02 | 44,60 | -4,13% | 6.292,00 |
| 06.07.2026 | 47,32 | 47,46 | 46,38 | 46,52 | -2,60% | 907,00 |
| 03.07.2026 | 47,46 | 47,82 | 47,42 | 47,76 | 1,92% | 276,00 |
| 02.07.2026 | 47,24 | 47,62 | 46,86 | 46,86 | -0,59% | 648,00 |
| 01.07.2026 | 46,66 | 47,14 | 45,68 | 47,14 | 2,79% | 589,00 |
| 30.06.2026 | 46,50 | 46,50 | 45,86 | 45,86 | 0,39% | 481,00 |
| 29.06.2026 | 45,40 | 46,08 | 45,24 | 45,68 | 0,71% | 1.106,00 |
| 26.06.2026 | 44,98 | 45,36 | 44,72 | 45,36 | -3,28% | 214,00 |
| 25.06.2026 | 46,48 | 46,90 | 45,94 | 46,90 | 4,04% | 189,00 |
| 24.06.2026 | 44,56 | 45,42 | 44,56 | 45,08 | -2,13% | 471,00 |
| 23.06.2026 | 46,42 | 46,44 | 44,96 | 46,06 | -1,33% | 124,00 |
| 22.06.2026 | 45,92 | 46,96 | 45,92 | 46,68 | -0,93% | 1.230,00 |
| 19.06.2026 | 46,62 | 47,12 | 46,56 | 47,12 | 2,04% | 220,00 |
| 18.06.2026 | 45,70 | 46,18 | 45,08 | 46,18 | 1,27% | 651,00 |
| 17.06.2026 | 47,50 | 47,50 | 45,52 | 45,60 | -3,76% | 388,00 |
| 16.06.2026 | 46,48 | 47,78 | 46,48 | 47,38 | -0,42% | 340,00 |
| 15.06.2026 | 46,04 | 48,22 | 46,00 | 47,58 | 4,30% | 819,00 |
| 12.06.2026 | 46,84 | 48,84 | 45,62 | 45,62 | -0,52% | 2.302,00 |
| 11.06.2026 | 54,50 | 54,85 | 45,00 | 45,86 | -13,96% | 3.578,00 |
| 10.06.2026 | 53,05 | 53,30 | 53,05 | 53,30 | -3,70% | 178,00 |
| 09.06.2026 | 55,70 | 55,70 | 55,35 | 55,35 | 0,64% | 15,00 |
| 08.06.2026 | 52,20 | 55,00 | 52,20 | 55,00 | 5,06% | 116,00 |
| 05.06.2026 | 55,35 | 55,35 | 52,35 | 52,35 | -7,83% | 452,00 |
| 04.06.2026 | 56,45 | 56,80 | 56,45 | 56,80 | 1,43% | 118,00 |
| 03.06.2026 | 55,50 | 56,60 | 55,50 | 56,00 | 1,17% | 55,00 |
| 02.06.2026 | 55,85 | 56,45 | 55,30 | 55,35 | -0,27% | 226,00 |
| 01.06.2026 | 55,25 | 56,00 | 54,60 | 55,50 | 0,54% | 1.183,00 |
| 29.05.2026 | 54,25 | 55,20 | 54,25 | 55,20 | 0,36% | 515,00 |
| 27.05.2026 | 54,95 | 55,00 | 54,95 | 55,00 | 1,10% | 150,00 |
| 26.05.2026 | 54,45 | 54,45 | 54,40 | 54,40 | -0,64% | 36,00 |
| 25.05.2026 | 54,25 | 54,75 | 53,55 | 54,75 | 3,60% | 17,00 |
| 22.05.2026 | 53,80 | 53,80 | 52,85 | 52,85 | 2,62% | 45,00 |
| 21.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,19% | 5,00 |
| 20.05.2026 | 51,35 | 52,00 | 51,05 | 51,60 | -1,24% | 555,00 |
| 19.05.2026 | 51,90 | 52,55 | 51,90 | 52,25 | 0,00% | 111,00 |
| 18.05.2026 | 52,00 | 53,25 | 51,30 | 52,25 | 1,55% | 496,00 |
| 15.05.2026 | 53,70 | 53,70 | 51,45 | 51,45 | -6,11% | 267,00 |
| 14.05.2026 | 52,90 | 55,00 | 52,90 | 54,80 | 4,38% | 286,00 |
| 13.05.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,06% | 50,00 |
| 12.05.2026 | 53,40 | 53,40 | 51,95 | 51,95 | -3,80% | 942,00 |
| 11.05.2026 | 53,45 | 54,10 | 53,45 | 54,00 | 0,56% | 182,00 |
| 08.05.2026 | 53,55 | 53,70 | 53,40 | 53,70 | 0,09% | 297,00 |
| 07.05.2026 | 54,85 | 54,85 | 53,30 | 53,65 | -0,65% | 95,00 |
| 06.05.2026 | 52,35 | 54,60 | 52,30 | 54,00 | 3,05% | 19,00 |
| 05.05.2026 | 52,05 | 53,10 | 52,05 | 52,40 | 1,65% | 186,00 |
| 04.05.2026 | 52,90 | 52,90 | 51,40 | 51,55 | -1,06% | 171,00 |
| 30.04.2026 | 50,40 | 52,10 | 50,40 | 52,10 | 2,66% | 447,00 |
| 29.04.2026 | 51,20 | 51,45 | 50,75 | 50,75 | -0,98% | 639,00 |
| 28.04.2026 | 51,70 | 52,55 | 51,25 | 51,25 | -1,54% | 591,00 |
| 27.04.2026 | 51,55 | 52,50 | 51,55 | 52,05 | 1,46% | 110,00 |
| 24.04.2026 | 51,50 | 51,50 | 51,30 | 51,30 | 0,20% | 135,00 |
| 23.04.2026 | 51,75 | 51,85 | 51,20 | 51,20 | -1,92% | 2.365,00 |
| 22.04.2026 | 51,65 | 52,35 | 51,55 | 52,20 | 1,95% | 6.378,00 |
| 21.04.2026 | 52,50 | 52,50 | 51,20 | 51,20 | 0,10% | 824,00 |
| 20.04.2026 | 51,20 | 51,95 | 51,00 | 51,15 | -1,82% | 225,00 |
| 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 |