43,090€
0,40%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,17 | 43,68 | 42,42 | 42,94 | 0,05% | - |
| 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 |
| 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 | 3,35% | 263,00 |
| 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 | 45,28 | 45,92 | -0,30% | 350,00 |
| 19.02.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -0,30% | 25,00 |
| 18.02.2026 | 45,58 | 46,20 | 45,08 | 46,20 | 1,32% | 58,00 |
| 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 |