1,995€
6,68%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 15.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 14.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 13.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 12.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 09.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 08.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 07.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 06.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 05.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 02.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 30.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 29.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 28.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 25.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 24.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 23.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 22.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 17.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | - |
| 16.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 15.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 14.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 11.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 10.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 09.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 08.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 07.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 04.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 03.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 02.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 01.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 31.03.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | 286,00 |
| 28.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 27.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 26.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 25.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 24.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 21.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 20.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,92% | - |
| 19.03.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 3,39% | 400,00 |
| 18.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 17.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 14.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 13.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 12.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 11.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 10.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 07.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 06.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 05.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 04.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 03.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 28.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 27.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | - |
| 26.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 25.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 24.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 21.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 20.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 19.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 18.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 17.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 14.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 13.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 12.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 11.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 10.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 07.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 06.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 05.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 03.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 31.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 30.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 29.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 28.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 27.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 24.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 23.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 22.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 21.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 20.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 17.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 16.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 15.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 14.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 10.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 09.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 08.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 07.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 06.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 03.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 02.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 30.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 27.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 23.12.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 1,92% | 68,00 |
| 20.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 19.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 18.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |