41,630€
-0,36%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,56 | 42,20 | 41,56 | 41,94 | 0,38% | 44,00 |
| 29.10.2026 | 41,72 | 41,78 | 41,72 | 41,78 | -0,10% | 131,00 |
| 28.10.2026 | 41,02 | 41,82 | 41,02 | 41,82 | 4,24% | 108,00 |
| 27.10.2026 | 40,86 | 40,86 | 40,12 | 40,12 | 1,11% | 142,00 |
| 26.10.2026 | 38,66 | 39,70 | 38,54 | 39,68 | 2,96% | 363,00 |
| 23.10.2026 | 39,88 | 39,88 | 38,28 | 38,54 | -2,53% | 692,00 |
| 22.10.2026 | 39,84 | 39,84 | 39,54 | 39,54 | -0,65% | 317,00 |
| 21.10.2026 | 39,88 | 40,32 | 39,58 | 39,80 | 0,30% | 155,00 |
| 20.10.2026 | 39,30 | 39,84 | 39,30 | 39,68 | -1,68% | 393,00 |
| 19.10.2026 | 40,70 | 40,70 | 39,60 | 40,36 | -0,25% | 917,00 |
| 16.10.2026 | 40,80 | 40,80 | 39,92 | 40,46 | -0,64% | 3.700,00 |
| 15.10.2026 | 40,26 | 40,72 | 39,16 | 40,72 | -2,44% | 6.772,00 |
| 14.10.2026 | 41,74 | 41,74 | 41,74 | 41,74 | 0,77% | 109,00 |
| 13.10.2026 | 42,58 | 42,60 | 41,42 | 41,42 | -2,40% | 981,00 |
| 12.10.2026 | 41,90 | 42,46 | 41,90 | 42,44 | 1,63% | 134,00 |
| 09.10.2026 | 42,00 | 42,00 | 41,76 | 41,76 | 1,41% | 515,00 |
| 08.10.2026 | 40,70 | 41,18 | 40,70 | 41,18 | -0,82% | 228,00 |
| 07.10.2026 | 41,98 | 41,98 | 40,84 | 41,52 | -0,57% | 9.438,00 |
| 06.10.2026 | 41,76 | 42,56 | 41,76 | 41,76 | -1,56% | 275,00 |
| 05.10.2026 | 42,90 | 42,90 | 41,50 | 42,42 | -0,14% | 139,00 |
| 02.10.2026 | 41,12 | 42,94 | 41,12 | 42,48 | 4,02% | 237,00 |
| 01.10.2026 | 41,06 | 41,68 | 40,84 | 40,84 | -0,05% | 150,00 |
| 30.09.2026 | 41,38 | 41,68 | 40,82 | 40,86 | -1,45% | 339,00 |
| 29.09.2026 | 41,46 | 41,64 | 41,40 | 41,46 | 0,48% | 437,00 |
| 28.09.2026 | 41,06 | 41,50 | 40,84 | 41,26 | 1,43% | 1.739,00 |
| 25.09.2026 | 41,48 | 41,48 | 40,68 | 40,68 | -1,41% | 78,00 |
| 24.09.2026 | 42,02 | 44,20 | 41,26 | 41,26 | -2,41% | 1.935,00 |
| 23.09.2026 | 42,48 | 42,66 | 41,74 | 42,28 | -0,56% | 337,00 |
| 22.09.2026 | 41,24 | 42,58 | 41,24 | 42,52 | 2,51% | 3.435,00 |
| 21.09.2026 | 41,22 | 42,64 | 41,22 | 41,48 | -0,14% | 479,00 |
| 18.09.2026 | 41,80 | 41,80 | 41,06 | 41,54 | 0,58% | 312,00 |
| 17.09.2026 | 41,70 | 41,72 | 41,04 | 41,30 | 1,03% | 118,00 |
| 16.09.2026 | 40,34 | 40,88 | 40,24 | 40,88 | 1,64% | 181,00 |
| 15.09.2026 | 40,78 | 40,90 | 39,54 | 40,22 | -2,28% | 361,00 |
| 14.09.2026 | 40,72 | 41,18 | 40,72 | 41,16 | -2,46% | 118,00 |
| 11.09.2026 | 43,04 | 43,04 | 42,20 | 42,20 | 0,14% | 191,00 |
| 10.09.2026 | 43,35 | 43,35 | 41,90 | 42,14 | -2,45% | - |
| 09.09.2026 | 43,50 | 43,50 | 43,20 | 43,20 | -0,51% | 77,00 |
| 08.09.2026 | 43,04 | 43,62 | 43,04 | 43,42 | 1,45% | 236,00 |
| 07.09.2026 | 42,22 | 43,34 | 42,22 | 42,80 | 0,75% | 145,00 |
| 04.09.2026 | 41,72 | 42,50 | 41,72 | 42,48 | 1,82% | 207,00 |
| 03.09.2026 | 42,04 | 42,48 | 41,54 | 41,72 | -0,76% | 426,00 |
| 02.09.2026 | 41,32 | 42,04 | 41,32 | 42,04 | -0,14% | 365,00 |
| 01.09.2026 | 42,18 | 42,18 | 42,10 | 42,10 | -1,82% | 29,00 |
| 31.08.2026 | 42,96 | 42,96 | 42,32 | 42,88 | -0,05% | 50,00 |
| 28.08.2026 | 42,58 | 42,90 | 42,38 | 42,90 | 0,33% | 159,00 |
| 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 |