164,700€
0,98%
Echtzeit-Aktienkurs HAL Trust
Bid:
Ask:
Aktienkurse zur HAL Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 162,80 | 164,90 | 162,60 | 164,70 | 0,98% | 156,00 |
| 19.10.2026 | 163,80 | 164,30 | 161,70 | 163,10 | -0,43% | 290,00 |
| 16.10.2026 | 163,40 | 164,20 | 162,80 | 163,80 | 1,11% | 31,00 |
| 15.10.2026 | 162,20 | 164,10 | 161,40 | 162,00 | -0,74% | 124,00 |
| 14.10.2026 | 162,60 | 164,10 | 162,20 | 163,20 | 0,55% | 275,00 |
| 13.10.2026 | 161,90 | 162,50 | 161,50 | 162,30 | 0,25% | 1.025,00 |
| 12.10.2026 | 162,50 | 162,90 | 161,30 | 161,90 | 0,06% | 50,00 |
| 09.10.2026 | 162,60 | 162,80 | 161,00 | 161,80 | 0,06% | - |
| 08.10.2026 | 161,20 | 162,50 | 160,00 | 161,70 | 0,00% | - |
| 07.10.2026 | 162,20 | 163,60 | 161,60 | 161,70 | -1,04% | - |
| 06.10.2026 | 163,70 | 164,70 | 163,10 | 163,40 | -0,31% | 4,00 |
| 02.10.2026 | 165,80 | 165,80 | 163,20 | 163,90 | -0,67% | 61,00 |
| 01.10.2026 | 163,40 | 165,30 | 161,70 | 165,00 | 1,23% | - |
| 30.09.2026 | 165,40 | 165,60 | 162,90 | 163,00 | -1,21% | 137,00 |
| 29.09.2026 | 165,30 | 165,70 | 164,20 | 165,00 | -0,48% | 77,00 |
| 28.09.2026 | 165,00 | 166,40 | 164,80 | 165,80 | -0,24% | 320,00 |
| 25.09.2026 | 166,00 | 166,50 | 165,10 | 166,20 | 0,42% | 310,00 |
| 24.09.2026 | 164,60 | 166,10 | 164,30 | 165,50 | 0,24% | 410,00 |
| 23.09.2026 | 166,00 | 166,40 | 164,80 | 165,10 | -0,48% | 400,00 |
| 22.09.2026 | 166,20 | 166,40 | 165,10 | 165,90 | -0,30% | - |
| 21.09.2026 | 165,10 | 166,50 | 163,80 | 166,40 | 1,40% | - |
| 18.09.2026 | 164,70 | 165,40 | 163,60 | 164,10 | -0,61% | 37,00 |
| 17.09.2026 | 165,40 | 165,80 | 164,50 | 165,10 | 0,73% | - |
| 16.09.2026 | 164,50 | 165,10 | 163,60 | 163,90 | 0,43% | - |
| 15.09.2026 | 163,00 | 163,90 | 161,40 | 163,20 | 0,18% | - |
| 14.09.2026 | 161,40 | 163,00 | 161,00 | 162,90 | 0,62% | 106,00 |
| 11.09.2026 | 162,60 | 163,40 | 161,90 | 161,90 | -0,55% | 12,00 |
| 10.09.2026 | 163,40 | 164,10 | 162,60 | 162,80 | 0,25% | 75,00 |
| 09.09.2026 | 165,30 | 166,90 | 162,20 | 162,40 | -0,67% | 299,00 |
| 08.09.2026 | 163,70 | 163,90 | 163,50 | 163,50 | -0,37% | - |
| 07.09.2026 | 161,40 | 164,90 | 161,40 | 164,10 | 1,42% | - |
| 04.09.2026 | 163,50 | 163,90 | 161,70 | 161,80 | -0,98% | 363,00 |
| 03.09.2026 | 162,60 | 164,00 | 162,20 | 163,40 | 0,62% | - |
| 02.09.2026 | 160,20 | 163,50 | 160,00 | 162,40 | 1,69% | - |
| 01.09.2026 | 161,70 | 162,20 | 159,40 | 159,70 | -0,99% | 31,00 |
| 31.08.2026 | 161,10 | 161,70 | 160,10 | 161,30 | 0,06% | 141,00 |
| 28.08.2026 | 159,70 | 161,80 | 157,10 | 161,20 | 1,00% | 12,00 |
| 27.08.2026 | 159,80 | 160,00 | 159,20 | 159,60 | -0,68% | - |
| 26.08.2026 | 160,70 | 161,00 | 160,60 | 160,70 | 0,12% | - |
| 25.08.2026 | 160,20 | 160,80 | 159,60 | 160,50 | 0,63% | - |
| 24.08.2026 | 158,20 | 160,20 | 157,40 | 159,50 | 0,50% | 143,00 |
| 21.08.2026 | 158,50 | 158,80 | 157,50 | 158,70 | 0,51% | 10,00 |
| 20.08.2026 | 161,70 | 162,20 | 156,50 | 157,90 | -2,47% | 191,00 |
| 19.08.2026 | 161,60 | 162,20 | 160,90 | 161,90 | -0,06% | 17,00 |
| 18.08.2026 | 162,00 | 163,20 | 161,40 | 162,00 | -1,88% | 12,00 |
| 17.08.2026 | 165,10 | 165,30 | 165,10 | 165,10 | 0,18% | - |
| 14.08.2026 | 165,30 | 165,70 | 164,10 | 164,80 | -0,30% | 218,00 |
| 13.08.2026 | 165,70 | 166,00 | 164,70 | 165,30 | -1,67% | 10,00 |
| 12.08.2026 | 168,10 | 168,10 | 167,90 | 168,10 | 1,45% | - |
| 11.08.2026 | 165,60 | 166,80 | 165,20 | 165,70 | 0,06% | 75,00 |
| 10.08.2026 | 166,60 | 166,90 | 164,80 | 165,60 | -0,72% | - |
| 07.08.2026 | 166,80 | 167,00 | 166,70 | 166,80 | 0,06% | - |
| 06.08.2026 | 166,20 | 167,20 | 165,60 | 166,70 | 0,30% | 78,00 |
| 05.08.2026 | 166,70 | 167,00 | 165,80 | 166,20 | -0,06% | - |
| 04.08.2026 | 166,00 | 166,40 | 165,00 | 166,30 | 0,30% | 54,00 |
| 03.08.2026 | 165,60 | 165,90 | 164,50 | 165,80 | 1,59% | 1,00 |
| 31.07.2026 | 163,80 | 163,80 | 163,20 | 163,20 | 0,31% | 10,00 |
| 30.07.2026 | 161,30 | 163,30 | 160,90 | 162,70 | 0,31% | 52,00 |
| 29.07.2026 | 162,00 | 162,80 | 161,00 | 162,20 | -0,06% | 53,00 |
| 28.07.2026 | 164,40 | 165,10 | 161,80 | 162,30 | -1,22% | 7,00 |
| 27.07.2026 | 166,70 | 167,30 | 163,80 | 164,30 | -0,18% | 5,00 |
| 24.07.2026 | 163,60 | 164,90 | 163,40 | 164,60 | 0,37% | - |
| 23.07.2026 | 163,40 | 165,00 | 162,60 | 164,00 | 0,24% | - |
| 22.07.2026 | 161,80 | 164,00 | 160,80 | 163,60 | 1,05% | - |
| 21.07.2026 | 162,40 | 162,40 | 160,30 | 161,90 | -0,06% | 15,00 |
| 20.07.2026 | 162,00 | 162,20 | 161,40 | 162,00 | 0,12% | - |
| 17.07.2026 | 161,80 | 162,70 | 161,80 | 161,80 | -0,86% | 1,00 |
| 16.07.2026 | 164,70 | 165,00 | 163,20 | 163,20 | -0,85% | - |
| 15.07.2026 | 165,00 | 165,00 | 163,20 | 164,60 | 0,24% | 1,00 |
| 14.07.2026 | 163,30 | 164,50 | 162,80 | 164,20 | 0,80% | - |
| 10.07.2026 | 164,00 | 164,60 | 162,70 | 162,90 | -0,91% | - |
| 09.07.2026 | 165,90 | 165,90 | 163,50 | 164,40 | -0,48% | - |
| 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 |