1,660€
6,41%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 10.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 09.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 08.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 07.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 04.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 03.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 02.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 01.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 27.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -6,70% | - |
| 26.06.2025 | 1,67 | 1,79 | 1,67 | 1,79 | 5,29% | 1.000,00 |
| 25.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 24.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 23.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 20.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 19.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 18.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 16.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 13.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 12.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 11.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 10.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 09.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 06.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 05.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 04.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,47% | - |
| 03.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 02.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 30.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 28.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 27.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 26.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 23.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 22.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 21.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | - |
| 20.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 19.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 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% | - |