124,200€
0,40%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 123,30 | 124,60 | 123,30 | 124,20 | 0,40% | 328,00 |
| 03.07.2025 | 123,50 | 123,70 | 122,50 | 123,70 | 0,24% | 92,00 |
| 02.07.2025 | 122,70 | 123,40 | 122,10 | 123,40 | 0,82% | 9,00 |
| 01.07.2025 | 121,40 | 122,70 | 121,10 | 122,40 | 0,82% | - |
| 30.06.2025 | 122,00 | 122,30 | 120,90 | 121,40 | -0,33% | - |
| 27.06.2025 | 121,10 | 122,20 | 120,10 | 121,80 | 0,66% | - |
| 26.06.2025 | 119,90 | 121,00 | 119,70 | 121,00 | 0,83% | 6,00 |
| 25.06.2025 | 121,10 | 121,30 | 119,60 | 120,00 | -0,83% | - |
| 24.06.2025 | 122,70 | 122,90 | 120,30 | 121,00 | 0,00% | - |
| 23.06.2025 | 118,70 | 121,00 | 118,50 | 121,00 | 1,51% | 60,00 |
| 20.06.2025 | 120,90 | 120,90 | 119,00 | 119,20 | -0,50% | 50,00 |
| 19.06.2025 | 119,90 | 120,50 | 119,20 | 119,80 | -0,83% | - |
| 18.06.2025 | 120,90 | 121,30 | 120,30 | 120,80 | 0,17% | - |
| 17.06.2025 | 121,10 | 121,60 | 120,40 | 120,60 | -0,82% | 3,00 |
| 16.06.2025 | 122,30 | 122,50 | 121,50 | 121,60 | -0,16% | - |
| 13.06.2025 | 120,10 | 121,80 | 119,90 | 121,80 | -0,41% | 60,00 |
| 12.06.2025 | 122,30 | 123,50 | 121,90 | 122,30 | -0,57% | 50,00 |
| 11.06.2025 | 123,30 | 123,70 | 122,80 | 123,00 | -0,32% | 59,00 |
| 10.06.2025 | 122,70 | 123,60 | 122,30 | 123,40 | 0,82% | 50,00 |
| 09.06.2025 | 121,70 | 122,80 | 121,70 | 122,40 | 0,33% | 50,00 |
| 06.06.2025 | 121,30 | 122,30 | 121,30 | 122,00 | 0,99% | - |
| 05.06.2025 | 120,30 | 121,20 | 120,00 | 120,80 | 0,33% | 50,00 |
| 04.06.2025 | 120,30 | 120,60 | 119,60 | 120,40 | 0,33% | 150,00 |
| 03.06.2025 | 119,30 | 120,00 | 118,50 | 120,00 | 0,50% | 70,00 |
| 02.06.2025 | 118,50 | 119,60 | 118,30 | 119,40 | 0,34% | - |
| 30.05.2025 | 119,70 | 119,90 | 118,20 | 119,00 | -0,17% | - |
| 29.05.2025 | 120,50 | 120,70 | 118,40 | 119,20 | -0,33% | 30,00 |
| 28.05.2025 | 119,30 | 119,90 | 118,40 | 119,60 | 0,00% | 30,00 |
| 27.05.2025 | 118,70 | 119,90 | 118,70 | 119,60 | 0,42% | 60,00 |
| 26.05.2025 | 119,90 | 120,70 | 118,70 | 119,10 | 0,59% | 10,00 |
| 23.05.2025 | 117,10 | 118,80 | 116,00 | 118,40 | 1,02% | 139,00 |
| 22.05.2025 | 118,30 | 119,30 | 116,90 | 117,20 | -0,68% | 100,00 |
| 21.05.2025 | 115,50 | 119,30 | 115,30 | 118,00 | 1,72% | 61,00 |
| 20.05.2025 | 119,50 | 119,50 | 115,70 | 116,00 | -5,38% | 382,00 |
| 19.05.2025 | 120,50 | 122,60 | 120,30 | 122,60 | 1,32% | 182,00 |
| 16.05.2025 | 119,40 | 122,10 | 119,30 | 121,00 | 1,34% | 394,00 |
| 15.05.2025 | 118,90 | 119,60 | 118,70 | 119,40 | 0,17% | - |
| 14.05.2025 | 119,20 | 119,50 | 118,60 | 119,20 | 0,00% | - |
| 13.05.2025 | 117,90 | 119,40 | 117,70 | 119,20 | 0,85% | 67,00 |
| 12.05.2025 | 119,50 | 119,70 | 117,60 | 118,20 | -0,17% | 320,00 |
| 09.05.2025 | 118,50 | 118,60 | 118,10 | 118,40 | 0,34% | 5,00 |
| 08.05.2025 | 118,70 | 118,80 | 117,80 | 118,00 | -0,34% | 4,00 |
| 07.05.2025 | 117,90 | 118,40 | 117,40 | 118,40 | 0,77% | 7,00 |
| 06.05.2025 | 118,30 | 118,70 | 117,20 | 117,50 | -0,76% | 67,00 |
| 05.05.2025 | 117,30 | 118,80 | 116,70 | 118,40 | 0,85% | 24,00 |
| 02.05.2025 | 116,10 | 117,60 | 115,50 | 117,40 | 0,86% | - |
| 30.04.2025 | 115,90 | 116,60 | 115,40 | 116,40 | 0,34% | 65,00 |
| 29.04.2025 | 115,70 | 116,20 | 115,20 | 116,00 | 0,00% | 41,00 |
| 28.04.2025 | 115,90 | 116,30 | 115,40 | 116,00 | -0,51% | 9,00 |
| 25.04.2025 | 115,80 | 116,60 | 114,80 | 116,60 | 0,69% | 15,00 |
| 24.04.2025 | 114,10 | 115,80 | 113,90 | 115,80 | 1,40% | 114,00 |
| 23.04.2025 | 115,70 | 115,70 | 113,60 | 114,20 | -0,17% | 246,00 |
| 22.04.2025 | 113,70 | 114,80 | 113,10 | 114,40 | 0,18% | 32,00 |
| 17.04.2025 | 113,90 | 115,20 | 113,10 | 114,20 | 1,42% | 155,00 |
| 16.04.2025 | 113,10 | 114,60 | 112,00 | 112,60 | -1,92% | - |
| 15.04.2025 | 114,10 | 115,70 | 113,90 | 114,80 | 0,53% | 5,00 |
| 14.04.2025 | 115,30 | 115,90 | 113,10 | 114,20 | -0,70% | 64,00 |
| 11.04.2025 | 113,30 | 115,20 | 111,40 | 115,00 | 2,31% | - |
| 10.04.2025 | 116,60 | 116,80 | 109,40 | 112,40 | -4,83% | 10,00 |
| 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 |