168,600€
0,42%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 168,00 | 169,10 | 167,80 | 168,40 | 0,30% | 1.580,00 |
| 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% | - |
| 05.02.2026 | 158,00 | 158,30 | 156,80 | 157,80 | 0,19% | 71,00 |
| 04.02.2026 | 158,00 | 158,60 | 157,10 | 157,50 | -0,13% | 90,00 |
| 03.02.2026 | 157,60 | 157,80 | 155,90 | 157,70 | 0,51% | 268,00 |
| 02.02.2026 | 153,80 | 157,10 | 153,40 | 156,90 | 1,16% | 58,00 |
| 30.01.2026 | 155,40 | 156,20 | 154,20 | 155,10 | -0,58% | 7,00 |
| 29.01.2026 | 155,80 | 156,00 | 155,60 | 156,00 | 0,65% | - |
| 28.01.2026 | 153,80 | 155,10 | 153,10 | 155,00 | 1,57% | 582,00 |
| 27.01.2026 | 152,00 | 153,40 | 151,70 | 152,60 | 0,39% | 12,00 |
| 26.01.2026 | 151,40 | 152,10 | 150,60 | 152,00 | 0,33% | - |
| 23.01.2026 | 151,40 | 152,40 | 150,80 | 151,50 | -0,13% | 61,00 |
| 22.01.2026 | 152,40 | 153,10 | 151,60 | 151,70 | 0,80% | 42,00 |
| 21.01.2026 | 148,90 | 150,50 | 147,50 | 150,50 | 1,55% | 9,00 |
| 20.01.2026 | 148,40 | 149,40 | 148,00 | 148,20 | -0,54% | - |
| 19.01.2026 | 150,80 | 150,80 | 148,10 | 149,00 | -1,84% | 665,00 |
| 16.01.2026 | 152,00 | 152,00 | 151,80 | 151,80 | 0,00% | - |
| 15.01.2026 | 152,80 | 152,80 | 150,70 | 151,80 | -0,07% | - |
| 14.01.2026 | 146,00 | 151,90 | 145,80 | 151,90 | 4,26% | - |
| 13.01.2026 | 146,10 | 146,20 | 144,00 | 145,70 | -0,14% | - |
| 12.01.2026 | 144,80 | 145,90 | 144,50 | 145,90 | 0,48% | 129,00 |
| 09.01.2026 | 145,30 | 145,30 | 144,00 | 145,20 | 0,55% | - |
| 08.01.2026 | 144,20 | 144,40 | 144,00 | 144,40 | -0,35% | - |
| 07.01.2026 | 144,80 | 144,90 | 144,70 | 144,90 | 0,98% | - |
| 06.01.2026 | 143,60 | 143,80 | 143,40 | 143,50 | 0,00% | - |
| 05.01.2026 | 142,70 | 143,70 | 142,20 | 143,50 | 0,63% | - |
| 02.01.2026 | 141,60 | 142,70 | 141,10 | 142,60 | 1,06% | 7,00 |
| 30.12.2025 | 141,00 | 141,20 | 141,00 | 141,10 | -0,14% | - |
| 29.12.2025 | 140,80 | 141,60 | 140,00 | 141,30 | 0,93% | 217,00 |
| 23.12.2025 | 139,10 | 140,60 | 139,00 | 140,00 | 0,65% | - |
| 22.12.2025 | 138,30 | 139,30 | 137,80 | 139,10 | 0,58% | - |
| 19.12.2025 | 139,80 | 140,00 | 138,10 | 138,30 | 0,29% | 80,00 |
| 18.12.2025 | 137,80 | 138,20 | 137,60 | 137,90 | -0,36% | 80,00 |
| 17.12.2025 | 138,10 | 138,40 | 138,10 | 138,40 | 0,36% | - |
| 16.12.2025 | 137,90 | 138,90 | 137,60 | 137,90 | -0,36% | 63,00 |
| 15.12.2025 | 140,30 | 140,30 | 138,30 | 138,40 | -0,50% | 23,00 |
| 12.12.2025 | 139,10 | 139,30 | 139,10 | 139,10 | 0,00% | - |
| 11.12.2025 | 139,10 | 139,10 | 138,90 | 139,10 | -0,43% | - |
| 10.12.2025 | 140,10 | 140,80 | 139,30 | 139,70 | -0,36% | - |