112,900€
-4,40%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 116,60 | 116,80 | 112,50 | 112,70 | -4,57% | - |
| 09.04.2025 | 110,30 | 120,20 | 109,40 | 118,10 | 5,82% | 535,00 |
| 08.04.2025 | 113,40 | 113,60 | 110,50 | 111,60 | 0,45% | 160,00 |
| 07.04.2025 | 109,10 | 113,90 | 106,70 | 111,10 | -1,68% | 389,00 |
| 04.04.2025 | 116,50 | 116,70 | 112,60 | 113,00 | -3,00% | 668,00 |
| 03.04.2025 | 115,30 | 118,40 | 115,10 | 116,50 | -1,27% | - |
| 02.04.2025 | 116,50 | 118,40 | 116,30 | 118,00 | 1,03% | - |
| 01.04.2025 | 118,70 | 119,60 | 116,20 | 116,80 | -1,68% | 232,00 |
| 31.03.2025 | 120,90 | 121,10 | 117,30 | 118,80 | -2,86% | 230,00 |
| 28.03.2025 | 127,30 | 127,50 | 121,90 | 122,30 | -4,08% | 565,00 |
| 27.03.2025 | 126,70 | 127,70 | 126,50 | 127,50 | 0,24% | 101,00 |
| 26.03.2025 | 126,10 | 127,40 | 125,90 | 127,20 | 0,79% | 81,00 |
| 25.03.2025 | 125,50 | 126,50 | 125,30 | 126,20 | 0,56% | 248,00 |
| 24.03.2025 | 125,10 | 125,70 | 124,20 | 125,50 | 1,21% | 135,00 |
| 21.03.2025 | 123,90 | 124,30 | 123,30 | 124,00 | -0,08% | - |
| 20.03.2025 | 123,10 | 124,20 | 122,40 | 124,10 | 0,73% | 50,00 |
| 19.03.2025 | 122,00 | 123,40 | 121,30 | 123,20 | 1,15% | - |
| 18.03.2025 | 123,80 | 123,80 | 121,80 | 121,80 | -1,62% | 30,00 |
| 17.03.2025 | 123,50 | 124,10 | 123,00 | 123,80 | -0,32% | 15,00 |
| 14.03.2025 | 123,70 | 124,40 | 123,20 | 124,20 | 1,06% | 40,00 |
| 13.03.2025 | 123,90 | 124,50 | 122,60 | 122,90 | -0,97% | 50,00 |
| 12.03.2025 | 124,10 | 124,70 | 123,10 | 124,10 | 0,24% | - |
| 11.03.2025 | 125,50 | 125,70 | 122,80 | 123,80 | -0,72% | - |
| 10.03.2025 | 125,60 | 125,60 | 123,60 | 124,70 | -0,87% | - |
| 07.03.2025 | 119,10 | 126,00 | 119,10 | 125,80 | 5,54% | 1.380,00 |
| 06.03.2025 | 120,10 | 121,10 | 118,50 | 119,20 | -0,50% | 163,00 |
| 05.03.2025 | 121,10 | 121,30 | 118,70 | 119,80 | -0,50% | 150,00 |
| 04.03.2025 | 120,00 | 121,40 | 118,90 | 120,40 | 0,33% | 140,00 |
| 03.03.2025 | 118,90 | 121,20 | 118,10 | 120,00 | 1,69% | 11,00 |
| 28.02.2025 | 116,70 | 118,40 | 116,50 | 118,00 | 0,51% | 11,00 |
| 27.02.2025 | 117,10 | 118,40 | 116,50 | 117,40 | 0,69% | 40,00 |
| 26.02.2025 | 118,10 | 118,10 | 116,40 | 116,60 | -0,85% | 43,00 |
| 25.02.2025 | 116,30 | 118,00 | 116,10 | 117,60 | 1,03% | - |
| 24.02.2025 | 118,10 | 118,10 | 116,20 | 116,40 | -0,17% | 111,00 |
| 21.02.2025 | 117,70 | 117,90 | 116,40 | 116,60 | -1,02% | - |
| 20.02.2025 | 116,70 | 117,80 | 116,70 | 117,80 | 1,12% | 142,00 |
| 19.02.2025 | 117,10 | 117,70 | 116,40 | 116,50 | -0,60% | 3,00 |
| 18.02.2025 | 117,90 | 118,10 | 117,10 | 117,20 | -0,68% | - |
| 17.02.2025 | 117,70 | 118,00 | 117,70 | 118,00 | 0,17% | 1,00 |
| 14.02.2025 | 117,10 | 118,10 | 117,10 | 117,80 | 0,77% | - |
| 13.02.2025 | 118,10 | 118,50 | 116,60 | 116,90 | -1,10% | 110,00 |
| 12.02.2025 | 117,60 | 118,20 | 116,90 | 118,20 | 0,34% | 3,00 |
| 11.02.2025 | 117,70 | 117,80 | 117,10 | 117,80 | 0,00% | - |
| 10.02.2025 | 117,30 | 117,80 | 117,10 | 117,80 | 0,77% | - |
| 07.02.2025 | 117,10 | 117,70 | 116,80 | 116,90 | 0,00% | 54,00 |
| 06.02.2025 | 117,70 | 118,00 | 116,80 | 116,90 | -0,60% | 50,00 |
| 05.02.2025 | 117,90 | 117,90 | 117,20 | 117,60 | -0,51% | - |
| 04.02.2025 | 118,30 | 118,50 | 117,40 | 118,20 | 0,17% | - |
| 03.02.2025 | 116,10 | 118,90 | 116,10 | 118,00 | -0,92% | 50,00 |
| 31.01.2025 | 119,50 | 120,20 | 118,30 | 119,10 | -0,33% | 41,00 |
| 30.01.2025 | 117,70 | 119,90 | 117,50 | 119,50 | 1,79% | 140,00 |
| 29.01.2025 | 119,10 | 119,10 | 117,20 | 117,40 | -0,84% | 10,00 |
| 28.01.2025 | 117,10 | 118,40 | 116,90 | 118,40 | 0,68% | 127,00 |
| 27.01.2025 | 116,70 | 117,90 | 116,30 | 117,60 | -0,17% | 64,00 |
| 24.01.2025 | 118,50 | 118,70 | 117,80 | 117,80 | -0,51% | 8,00 |
| 23.01.2025 | 118,70 | 119,10 | 118,00 | 118,40 | -0,17% | - |
| 22.01.2025 | 119,30 | 119,80 | 118,60 | 118,60 | -0,67% | 9,00 |
| 21.01.2025 | 118,70 | 119,50 | 118,50 | 119,40 | 0,34% | - |
| 20.01.2025 | 119,60 | 119,90 | 118,00 | 119,00 | -0,42% | - |
| 17.01.2025 | 119,10 | 119,60 | 118,90 | 119,50 | 0,59% | 116,00 |
| 16.01.2025 | 118,90 | 119,70 | 118,30 | 118,80 | 0,42% | 15,00 |
| 15.01.2025 | 118,10 | 118,80 | 118,10 | 118,30 | 0,08% | 65,00 |
| 14.01.2025 | 119,90 | 120,10 | 118,00 | 118,20 | -1,17% | 115,00 |
| 13.01.2025 | 117,90 | 119,60 | 117,70 | 119,60 | 0,84% | 10,00 |
| 10.01.2025 | 118,70 | 119,20 | 117,90 | 118,60 | -0,50% | - |
| 09.01.2025 | 118,10 | 119,20 | 117,70 | 119,20 | 0,68% | 42,00 |
| 08.01.2025 | 118,20 | 118,60 | 117,60 | 118,40 | 0,34% | 90,00 |
| 07.01.2025 | 116,90 | 119,00 | 116,90 | 118,00 | 0,85% | 310,00 |
| 06.01.2025 | 115,50 | 117,80 | 115,50 | 117,00 | 1,65% | 7,00 |
| 03.01.2025 | 116,30 | 116,50 | 115,00 | 115,10 | -0,78% | 51,00 |
| 02.01.2025 | 115,10 | 116,80 | 114,90 | 116,00 | 1,40% | 36,00 |
| 30.12.2024 | 114,10 | 114,70 | 113,90 | 114,40 | 0,00% | - |
| 27.12.2024 | 113,20 | 114,90 | 113,00 | 114,40 | 0,35% | - |
| 23.12.2024 | 113,50 | 114,10 | 112,90 | 114,00 | 0,88% | 177,00 |
| 20.12.2024 | 111,30 | 113,60 | 111,10 | 113,00 | 1,07% | 145,00 |
| 19.12.2024 | 111,30 | 112,80 | 111,10 | 111,80 | 0,18% | 24,00 |
| 18.12.2024 | 113,30 | 113,70 | 111,20 | 111,60 | -1,33% | 73,00 |
| 17.12.2024 | 113,90 | 113,90 | 113,00 | 113,10 | -0,79% | 65,00 |
| 16.12.2024 | 114,10 | 114,30 | 113,60 | 114,00 | -0,26% | 76,00 |
| 13.12.2024 | 114,70 | 115,20 | 114,00 | 114,30 | -0,44% | 27,00 |
| 12.12.2024 | 115,30 | 115,70 | 114,80 | 114,80 | -0,69% | 28,00 |
| 11.12.2024 | 115,90 | 116,10 | 115,40 | 115,60 | -0,17% | - |
| 10.12.2024 | 115,90 | 116,30 | 115,80 | 115,80 | -0,34% | - |
| 09.12.2024 | 116,10 | 116,90 | 115,90 | 116,20 | -0,17% | 312,00 |
| 06.12.2024 | 115,70 | 116,90 | 115,70 | 116,40 | 0,52% | 128,00 |
| 05.12.2024 | 114,90 | 116,30 | 114,90 | 115,80 | 0,70% | 6,00 |
| 04.12.2024 | 114,70 | 115,50 | 114,50 | 115,00 | 0,09% | 9,00 |
| 03.12.2024 | 115,10 | 115,30 | 114,50 | 114,90 | -0,17% | 5,00 |
| 02.12.2024 | 114,20 | 115,30 | 113,70 | 115,10 | 0,26% | 274,00 |
| 29.11.2024 | 116,10 | 116,10 | 114,40 | 114,80 | -1,20% | 66,00 |
| 28.11.2024 | 116,90 | 117,10 | 115,70 | 116,20 | -0,17% | - |
| 27.11.2024 | 116,50 | 117,30 | 115,70 | 116,40 | -0,17% | 188,00 |
| 26.11.2024 | 114,70 | 116,80 | 114,50 | 116,60 | 1,22% | 301,00 |
| 25.11.2024 | 116,90 | 117,30 | 114,80 | 115,20 | -1,20% | 82,00 |
| 22.11.2024 | 115,70 | 116,80 | 115,10 | 116,60 | 0,78% | 41,00 |
| 21.11.2024 | 115,20 | 115,90 | 113,70 | 115,70 | 0,43% | - |
| 20.11.2024 | 115,30 | 115,50 | 113,70 | 115,20 | 0,52% | 150,00 |
| 19.11.2024 | 114,10 | 114,80 | 112,90 | 114,60 | 0,79% | 75,00 |
| 18.11.2024 | 114,50 | 114,50 | 113,30 | 113,70 | -0,35% | 553,00 |
| 15.11.2024 | 113,10 | 114,10 | 112,50 | 114,10 | 0,53% | 190,00 |