1,600€
8,11%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 27.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 26.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 25.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 24.11.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 7,04% | 64,00 |
| 21.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 20.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 19.11.2025 | 1,64 | 1,64 | 1,49 | 1,49 | -4,49% | 52,00 |
| 18.11.2025 | 1,43 | 1,56 | 1,43 | 1,56 | 9,86% | 1.044,00 |
| 17.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 14.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 13.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 12.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 11.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 10.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 07.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 06.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 04.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 03.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 31.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 30.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 29.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 28.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 27.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 24.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 23.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 22.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 20.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 17.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 16.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 15.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 13.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 10.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 09.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 08.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 07.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 06.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 03.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 02.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 01.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 30.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 29.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 26.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -5,23% | - |
| 25.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 24.09.2025 | 1,59 | 1,73 | 1,59 | 1,73 | 13,07% | 1.176,00 |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 22.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 19.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 18.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 15.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 12.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -6,87% | - |
| 11.09.2025 | 1,63 | 1,68 | 1,52 | 1,68 | 9,48% | - |
| 10.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -7,83% | - |
| 09.09.2025 | 1,67 | 1,69 | 1,56 | 1,66 | -0,90% | - |
| 08.09.2025 | 1,62 | 1,69 | 1,51 | 1,68 | 10,20% | - |
| 05.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 04.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 03.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 02.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 01.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 29.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 27.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 26.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 22.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 21.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 20.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 19.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 18.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 15.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 14.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 13.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 12.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 11.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 08.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 07.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 06.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 05.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 04.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 01.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 31.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 30.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -4,76% | - |
| 29.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 28.07.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -8,24% | - |
| 25.07.2025 | 1,67 | 1,82 | 1,67 | 1,82 | 7,69% | 675,00 |
| 24.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 23.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 22.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 21.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 18.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 17.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 16.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 15.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 14.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |