164,300€
-0,54%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 165,90 | 165,90 | 165,70 | 165,70 | 0,30% | - |
| 08.07.2026 | 165,00 | 165,20 | 165,00 | 165,20 | -0,66% | - |
| 07.07.2026 | 165,60 | 166,30 | 164,30 | 166,30 | 0,06% | 6,00 |
| 06.07.2026 | 167,40 | 167,80 | 165,40 | 166,20 | -0,95% | 43,00 |
| 03.07.2026 | 166,20 | 167,90 | 164,50 | 167,80 | 2,19% | 76,00 |
| 01.07.2026 | 165,00 | 165,20 | 162,90 | 164,20 | -0,42% | 1,00 |
| 30.06.2026 | 164,40 | 165,80 | 162,80 | 164,90 | 0,79% | 228,00 |
| 29.06.2026 | 162,60 | 163,80 | 161,40 | 163,60 | 1,61% | 80,00 |
| 26.06.2026 | 161,00 | 163,70 | 160,80 | 161,00 | -1,11% | 20,00 |
| 23.06.2026 | 163,20 | 163,20 | 162,80 | 162,80 | -0,85% | - |
| 22.06.2026 | 165,10 | 165,50 | 164,00 | 164,20 | -0,24% | - |
| 19.06.2026 | 163,80 | 165,20 | 163,60 | 164,60 | 0,12% | 60,00 |
| 18.06.2026 | 164,80 | 165,70 | 164,10 | 164,40 | -2,26% | - |
| 16.06.2026 | 168,20 | 168,40 | 168,00 | 168,20 | 0,00% | - |
| 15.06.2026 | 170,60 | 171,20 | 167,90 | 168,20 | 0,00% | 188,00 |
| 12.06.2026 | 168,30 | 168,50 | 166,40 | 168,20 | 1,39% | 4,00 |
| 11.06.2026 | 166,00 | 166,60 | 165,70 | 165,90 | -1,01% | - |
| 09.06.2026 | 167,60 | 167,70 | 167,60 | 167,60 | -0,24% | - |
| 08.06.2026 | 167,70 | 168,50 | 167,60 | 168,00 | -0,36% | 99,00 |
| 05.06.2026 | 168,80 | 169,00 | 168,60 | 168,60 | -0,47% | - |
| 04.06.2026 | 168,70 | 169,50 | 167,80 | 169,40 | 0,41% | 61,00 |
| 03.06.2026 | 171,60 | 171,60 | 168,70 | 168,70 | -2,49% | 16,00 |
| 02.06.2026 | 173,00 | 173,20 | 172,80 | 173,00 | 1,29% | - |
| 01.06.2026 | 171,00 | 171,20 | 170,80 | 170,80 | -0,12% | - |
| 29.05.2026 | 173,70 | 174,00 | 170,70 | 171,00 | -3,17% | 76,00 |
| 27.05.2026 | 177,20 | 177,90 | 175,90 | 176,60 | -0,11% | 7,00 |
| 26.05.2026 | 175,90 | 177,80 | 175,90 | 176,80 | 0,06% | - |
| 25.05.2026 | 176,80 | 177,50 | 175,50 | 176,70 | 1,14% | 63,00 |
| 22.05.2026 | 172,50 | 175,30 | 172,00 | 174,70 | 4,92% | 230,00 |
| 20.05.2026 | 166,30 | 166,70 | 166,10 | 166,50 | -0,24% | - |
| 19.05.2026 | 166,00 | 167,40 | 166,00 | 166,90 | 0,72% | 31,00 |
| 18.05.2026 | 164,40 | 166,70 | 163,40 | 165,70 | 0,06% | 109,00 |
| 15.05.2026 | 164,80 | 167,60 | 164,60 | 165,60 | -0,54% | 106,00 |
| 14.05.2026 | 168,50 | 168,80 | 166,10 | 166,50 | -1,94% | - |
| 13.05.2026 | 169,60 | 169,80 | 169,60 | 169,80 | 0,71% | - |
| 12.05.2026 | 168,60 | 168,80 | 168,60 | 168,60 | -0,53% | - |
| 11.05.2026 | 168,80 | 169,90 | 168,40 | 169,50 | 0,36% | 16,00 |
| 08.05.2026 | 168,00 | 169,10 | 167,80 | 168,90 | 0,60% | 2.553,00 |
| 07.05.2026 | 171,80 | 172,50 | 167,50 | 167,90 | -2,44% | 270,00 |
| 06.05.2026 | 173,20 | 173,20 | 171,40 | 172,10 | 0,35% | 67,00 |
| 05.05.2026 | 170,00 | 171,70 | 169,40 | 171,50 | 1,30% | 62,00 |
| 04.05.2026 | 170,90 | 171,30 | 168,70 | 169,30 | -0,88% | 149,00 |
| 30.04.2026 | 166,40 | 170,90 | 166,20 | 170,80 | 1,43% | 136,00 |
| 29.04.2026 | 171,00 | 171,40 | 168,10 | 168,40 | -1,41% | - |
| 28.04.2026 | 170,80 | 170,80 | 170,60 | 170,80 | -0,12% | - |
| 27.04.2026 | 171,00 | 171,40 | 169,50 | 171,00 | -0,23% | - |
| 24.04.2026 | 170,40 | 172,40 | 170,10 | 171,40 | 0,71% | 1,00 |
| 23.04.2026 | 169,60 | 171,70 | 168,30 | 170,20 | 0,53% | 141,00 |
| 22.04.2026 | 171,90 | 172,60 | 168,80 | 169,30 | -0,65% | 533,00 |
| 21.04.2026 | 172,20 | 172,40 | 170,10 | 170,40 | -0,23% | 85,00 |
| 20.04.2026 | 169,20 | 171,60 | 168,80 | 170,80 | -0,41% | - |
| 17.04.2026 | 171,00 | 173,20 | 170,80 | 171,50 | 0,47% | - |
| 16.04.2026 | 173,80 | 173,80 | 170,30 | 170,70 | -0,99% | 85,00 |
| 15.04.2026 | 173,60 | 175,10 | 172,10 | 172,40 | -1,09% | - |
| 14.04.2026 | 173,60 | 174,60 | 172,30 | 174,30 | 0,35% | 60,00 |
| 13.04.2026 | 170,70 | 173,90 | 170,70 | 173,70 | 0,58% | 26,00 |
| 10.04.2026 | 171,80 | 173,10 | 170,80 | 172,70 | 0,35% | 67,00 |
| 09.04.2026 | 170,60 | 172,10 | 170,00 | 172,10 | 0,58% | 43,00 |
| 08.04.2026 | 177,20 | 177,40 | 169,90 | 171,10 | 1,06% | 269,00 |
| 07.04.2026 | 170,00 | 170,70 | 167,70 | 169,30 | -0,82% | 60,00 |
| 02.04.2026 | 163,80 | 170,70 | 163,60 | 170,70 | 1,79% | 10,00 |
| 01.04.2026 | 176,20 | 176,60 | 166,60 | 167,70 | -4,55% | 202,00 |
| 31.03.2026 | 176,70 | 176,80 | 173,00 | 175,70 | 0,69% | 111,00 |
| 30.03.2026 | 167,40 | 176,40 | 167,20 | 174,50 | 4,24% | 75,00 |
| 27.03.2026 | 170,50 | 170,50 | 165,00 | 167,40 | -1,47% | 138,00 |
| 26.03.2026 | 173,30 | 173,50 | 167,70 | 169,90 | -2,24% | 177,00 |
| 25.03.2026 | 173,20 | 174,00 | 173,00 | 173,80 | 0,12% | - |
| 24.03.2026 | 168,80 | 174,10 | 168,40 | 173,60 | 2,18% | 18,00 |
| 23.03.2026 | 165,80 | 170,80 | 163,70 | 169,90 | -1,34% | 144,00 |
| 20.03.2026 | 172,20 | 173,70 | 171,30 | 172,20 | -0,17% | 23,00 |
| 19.03.2026 | 171,30 | 173,40 | 170,40 | 172,50 | -0,81% | 38,00 |
| 18.03.2026 | 174,70 | 174,90 | 172,30 | 173,90 | 0,40% | 109,00 |
| 17.03.2026 | 171,00 | 173,40 | 170,80 | 173,20 | 0,58% | 80,00 |
| 16.03.2026 | 172,20 | 173,00 | 170,80 | 172,20 | 1,00% | 8,00 |
| 13.03.2026 | 169,60 | 173,00 | 168,80 | 170,50 | 0,29% | 10,00 |
| 12.03.2026 | 170,20 | 171,90 | 169,90 | 170,00 | -1,11% | - |
| 11.03.2026 | 172,20 | 173,50 | 170,60 | 171,90 | 0,12% | 303,00 |
| 10.03.2026 | 172,00 | 174,50 | 171,30 | 171,70 | -0,52% | 236,00 |
| 09.03.2026 | 166,80 | 173,60 | 166,20 | 172,60 | 0,82% | 219,00 |
| 06.03.2026 | 173,30 | 173,60 | 170,20 | 171,20 | -0,12% | 374,00 |
| 05.03.2026 | 170,90 | 174,60 | 170,30 | 171,40 | -0,06% | 434,00 |
| 04.03.2026 | 172,90 | 173,90 | 170,80 | 171,50 | -1,38% | - |
| 03.03.2026 | 175,80 | 175,80 | 171,80 | 173,90 | -1,92% | 1.085,00 |
| 02.03.2026 | 174,60 | 178,40 | 174,00 | 177,30 | -0,11% | 8,00 |
| 27.02.2026 | 178,00 | 178,80 | 177,10 | 177,50 | -0,28% | 21,00 |
| 26.02.2026 | 175,80 | 178,10 | 174,60 | 178,00 | 1,42% | 26,00 |
| 25.02.2026 | 176,00 | 176,00 | 174,20 | 175,50 | 0,17% | - |
| 24.02.2026 | 171,20 | 175,30 | 168,70 | 175,20 | 2,40% | 239,00 |
| 23.02.2026 | 164,20 | 172,30 | 164,00 | 171,10 | 3,95% | 23,00 |
| 20.02.2026 | 166,00 | 166,30 | 164,30 | 164,60 | -0,48% | 187,00 |
| 19.02.2026 | 165,10 | 167,70 | 165,00 | 165,40 | 0,24% | 63,00 |
| 18.02.2026 | 163,40 | 165,90 | 163,30 | 165,00 | 0,79% | 94,00 |
| 17.02.2026 | 166,80 | 166,80 | 163,30 | 163,70 | -1,80% | 438,00 |
| 16.02.2026 | 160,10 | 166,80 | 159,90 | 166,70 | 4,12% | 176,00 |
| 13.02.2026 | 160,50 | 160,80 | 159,10 | 160,10 | -0,56% | 3,00 |
| 12.02.2026 | 163,20 | 163,40 | 160,30 | 161,00 | -0,56% | - |
| 11.02.2026 | 162,10 | 162,10 | 161,70 | 161,90 | 1,31% | - |
| 10.02.2026 | 159,30 | 161,40 | 159,30 | 159,80 | 0,19% | - |
| 09.02.2026 | 159,20 | 159,60 | 158,30 | 159,50 | 1,40% | 41,00 |
| 06.02.2026 | 157,50 | 157,50 | 157,10 | 157,30 | -0,32% | - |