1,465€
9,33%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,47 | 1,47 | 1,36 | 1,46 | 8,96% | - |
| 08.07.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 07.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 06.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 03.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 02.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 01.07.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 30.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 29.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,01% | - |
| 26.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 25.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 24.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 23.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 22.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 19.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 18.06.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 17.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 16.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 15.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 12.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 11.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 10.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 09.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 08.06.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 05.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 04.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 03.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 02.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 01.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -6,08% | - |
| 29.05.2026 | 1,38 | 1,48 | 1,38 | 1,48 | -0,67% | 1.701,00 |
| 28.05.2026 | 1,40 | 1,49 | 1,40 | 1,49 | 4,93% | 51.000,00 |
| 27.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 26.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 25.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 22.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 21.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 20.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 19.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 18.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 15.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 14.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 13.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 12.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 11.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 08.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -7,50% | - |
| 07.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 06.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 6,16% | - |
| 05.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 04.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 30.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 29.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 28.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 27.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 24.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 23.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 21.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 20.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 17.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 16.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 15.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -7,45% | - |
| 14.04.2026 | 1,48 | 1,61 | 1,48 | 1,61 | 11,03% | 800,00 |
| 13.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 10.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | - |
| 09.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 08.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 07.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 02.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 01.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 31.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 30.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 27.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 26.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 25.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 24.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 23.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -11,68% | - |
| 20.03.2026 | 1,22 | 1,37 | 1,22 | 1,37 | 11,38% | 1.000,00 |
| 19.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 18.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -10,00% | - |
| 17.03.2026 | 1,28 | 1,40 | 1,28 | 1,40 | 6,87% | 679,00 |
| 16.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -9,66% | - |
| 13.03.2026 | 1,32 | 1,45 | 1,32 | 1,45 | 8,21% | 1.882,00 |
| 12.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 11.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -14,56% | - |
| 10.03.2026 | 1,35 | 1,58 | 1,35 | 1,58 | 11,27% | 25.800,00 |
| 09.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 06.03.2026 | 1,42 | 1,51 | 1,42 | 1,51 | 0,67% | 2.020,00 |
| 05.03.2026 | 1,42 | 1,50 | 1,42 | 1,50 | 5,63% | 1.850,00 |
| 04.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 03.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 02.03.2026 | 1,42 | 1,51 | 1,42 | 1,51 | 0,67% | 50,00 |
| 27.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 24.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 23.02.2026 | 1,50 | 1,57 | 1,50 | 1,57 | 4,67% | 16,00 |
| 20.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 19.02.2026 | 1,50 | 1,56 | 1,50 | 1,56 | 4,00% | 8,00 |
| 18.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 17.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |