117,400€
-0,84%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 112,10 | 115,10 | 112,10 | 113,50 | 0,71% | 162,00 |
| 13.11.2024 | 111,70 | 113,30 | 111,70 | 112,70 | 0,09% | - |
| 12.11.2024 | 113,90 | 115,20 | 112,00 | 112,60 | -2,09% | 80,00 |
| 11.11.2024 | 115,10 | 115,50 | 114,40 | 115,00 | 0,35% | 50,00 |
| 08.11.2024 | 114,50 | 114,90 | 113,90 | 114,60 | -0,09% | - |
| 07.11.2024 | 114,10 | 115,10 | 113,50 | 114,70 | 0,88% | 40,00 |
| 06.11.2024 | 114,30 | 115,30 | 113,20 | 113,70 | -0,26% | - |
| 05.11.2024 | 114,10 | 114,50 | 113,70 | 114,00 | 0,18% | 25,00 |
| 04.11.2024 | 114,30 | 114,80 | 113,60 | 113,80 | -0,26% | 98,00 |
| 01.11.2024 | 114,10 | 114,70 | 113,70 | 114,10 | -0,09% | - |
| 31.10.2024 | 114,30 | 115,10 | 113,70 | 114,20 | -0,87% | 67,00 |
| 30.10.2024 | 114,90 | 115,90 | 114,50 | 115,20 | 0,17% | 41,00 |
| 29.10.2024 | 116,30 | 116,70 | 114,90 | 115,00 | -1,20% | 170,00 |
| 28.10.2024 | 116,10 | 116,50 | 115,50 | 116,40 | 0,78% | 65,00 |
| 25.10.2024 | 115,10 | 116,30 | 115,10 | 115,50 | 0,26% | 110,00 |
| 24.10.2024 | 115,90 | 116,30 | 114,80 | 115,20 | -0,35% | 93,00 |
| 23.10.2024 | 115,50 | 116,00 | 114,70 | 115,60 | 0,17% | 219,00 |
| 22.10.2024 | 116,30 | 116,30 | 115,00 | 115,40 | -0,60% | 278,00 |
| 21.10.2024 | 116,30 | 117,20 | 116,10 | 116,10 | -0,43% | 136,00 |
| 18.10.2024 | 115,30 | 116,90 | 114,90 | 116,60 | 1,22% | 170,00 |
| 17.10.2024 | 116,30 | 116,70 | 115,20 | 115,20 | -1,03% | 120,00 |
| 16.10.2024 | 115,90 | 116,90 | 115,50 | 116,40 | 0,34% | 36,00 |
| 15.10.2024 | 117,50 | 117,90 | 115,60 | 116,00 | -1,36% | 15,00 |
| 14.10.2024 | 117,10 | 117,90 | 116,90 | 117,60 | 0,51% | 100,00 |
| 11.10.2024 | 116,90 | 117,40 | 116,60 | 117,00 | 0,00% | - |
| 10.10.2024 | 117,30 | 117,60 | 116,60 | 117,00 | -0,51% | - |
| 09.10.2024 | 116,90 | 117,70 | 116,50 | 117,60 | 0,34% | - |
| 08.10.2024 | 116,50 | 117,50 | 116,10 | 117,20 | -0,09% | 30,00 |
| 07.10.2024 | 117,70 | 118,20 | 116,90 | 117,30 | -0,59% | 31,00 |
| 04.10.2024 | 116,50 | 118,00 | 116,20 | 118,00 | 1,55% | 1,00 |
| 03.10.2024 | 117,30 | 118,00 | 116,20 | 116,20 | -1,36% | 90,00 |
| 02.10.2024 | 118,60 | 118,90 | 117,60 | 117,80 | -0,67% | - |
| 01.10.2024 | 118,80 | 119,80 | 118,00 | 118,60 | -0,17% | - |
| 30.09.2024 | 120,10 | 120,50 | 118,20 | 118,80 | -0,50% | - |
| 27.09.2024 | 119,60 | 120,00 | 119,40 | 119,40 | -0,33% | 50,00 |
| 26.09.2024 | 119,50 | 119,90 | 118,60 | 119,80 | 1,35% | 451,00 |
| 25.09.2024 | 117,70 | 119,50 | 117,70 | 118,20 | -0,17% | - |
| 24.09.2024 | 118,10 | 118,90 | 117,50 | 118,40 | 0,68% | - |
| 23.09.2024 | 117,70 | 117,90 | 117,10 | 117,60 | 0,34% | - |
| 20.09.2024 | 117,20 | 117,40 | 117,00 | 117,20 | -1,68% | - |
| 19.09.2024 | 119,30 | 119,80 | 118,80 | 119,20 | 0,68% | - |
| 18.09.2024 | 119,50 | 119,90 | 118,00 | 118,40 | -0,84% | 84,00 |
| 17.09.2024 | 119,50 | 120,20 | 119,00 | 119,40 | -0,17% | - |
| 16.09.2024 | 118,50 | 119,60 | 117,60 | 119,60 | 1,27% | 25,00 |
| 13.09.2024 | 117,30 | 118,70 | 117,10 | 118,10 | 0,77% | 20,00 |
| 12.09.2024 | 118,30 | 118,50 | 116,40 | 117,20 | -0,68% | 10,00 |
| 11.09.2024 | 117,30 | 118,00 | 116,30 | 118,00 | 0,34% | - |
| 10.09.2024 | 118,10 | 118,70 | 116,60 | 117,60 | -0,84% | - |
| 09.09.2024 | 116,90 | 118,90 | 116,90 | 118,60 | 1,89% | - |
| 06.09.2024 | 117,50 | 118,30 | 116,20 | 116,40 | -1,02% | 55,00 |
| 05.09.2024 | 118,70 | 119,50 | 117,40 | 117,60 | -1,01% | 8,00 |