£22,657
0,79%
Echtzeit-Aktienkurs HALMA PLC LS-,10
Bid:
Ask:
Aktienkurse zur HALMA PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,50 | 22,52 | 22,34 | 22,38 | -0,47% | 63.205,00 |
| 30.05.2024 | 22,13 | 22,64 | 22,13 | 22,48 | 0,99% | 111.671,00 |
| 29.05.2024 | 22,59 | 22,62 | 22,23 | 22,26 | -1,42% | 94.350,00 |
| 28.05.2024 | 23,19 | 23,30 | 22,54 | 22,58 | -3,01% | 66.873,00 |
| 27.05.2024 | 23,15 | 23,31 | 22,97 | 23,28 | 0,69% | - |
| 24.05.2024 | 22,87 | 23,16 | 22,70 | 23,12 | 0,13% | 79.913,00 |
| 23.05.2024 | 23,14 | 23,25 | 22,96 | 23,09 | -0,88% | 118.041,00 |
| 22.05.2024 | 23,35 | 23,40 | 23,23 | 23,30 | -0,24% | 48.187,00 |
| 21.05.2024 | 23,36 | 23,38 | 23,21 | 23,35 | -0,47% | 36.526,00 |
| 20.05.2024 | 23,35 | 23,54 | 23,29 | 23,46 | 0,23% | 12.766,00 |
| 17.05.2024 | 23,46 | 23,54 | 23,33 | 23,41 | -0,72% | 73.508,00 |
| 16.05.2024 | 23,59 | 23,65 | 23,45 | 23,58 | 0,06% | 77.099,00 |
| 15.05.2024 | 23,45 | 23,83 | 23,31 | 23,56 | 1,12% | 48.819,00 |
| 14.05.2024 | 23,05 | 23,35 | 22,93 | 23,30 | 0,95% | 46.122,00 |
| 13.05.2024 | 23,34 | 23,50 | 23,04 | 23,08 | -1,03% | 42.928,00 |
| 10.05.2024 | 23,04 | 23,34 | 23,03 | 23,32 | 1,13% | 40.683,00 |
| 09.05.2024 | 23,17 | 23,38 | 23,04 | 23,06 | -0,95% | 71.918,00 |
| 08.05.2024 | 22,88 | 23,40 | 22,85 | 23,28 | 1,77% | 90.083,00 |
| 07.05.2024 | 22,55 | 22,93 | 22,44 | 22,88 | 0,10% | 46.511,00 |
| 06.05.2024 | 22,59 | 22,95 | 22,46 | 22,85 | 1,97% | - |
| 03.05.2024 | 22,28 | 22,71 | 22,19 | 22,41 | 0,99% | 53.848,00 |
| 02.05.2024 | 22,15 | 22,30 | 22,05 | 22,19 | 0,91% | 106.241,00 |
| 01.05.2024 | 22,03 | 22,16 | 21,96 | 21,99 | -0,72% | 6.268,00 |
| 30.04.2024 | 22,31 | 22,40 | 22,03 | 22,15 | -1,05% | 38.417,00 |
| 29.04.2024 | 22,27 | 22,49 | 22,18 | 22,39 | 0,97% | 41.728,00 |
| 26.04.2024 | 22,00 | 22,22 | 21,82 | 22,17 | 2,59% | 184.184,00 |
| 25.04.2024 | 22,00 | 22,00 | 21,43 | 21,61 | -2,48% | 74.327,00 |
| 24.04.2024 | 22,40 | 22,48 | 22,16 | 22,16 | -0,89% | 51.633,00 |
| 23.04.2024 | 22,27 | 22,40 | 22,22 | 22,36 | 1,15% | 22.430,00 |
| 22.04.2024 | 22,04 | 22,44 | 22,03 | 22,11 | 1,49% | 45.506,00 |
| 19.04.2024 | 21,92 | 21,94 | 21,58 | 21,78 | -1,00% | 28.245,00 |
| 18.04.2024 | 22,05 | 22,10 | 21,74 | 22,00 | 0,46% | 43.791,00 |
| 17.04.2024 | 21,86 | 22,01 | 21,82 | 21,90 | -0,23% | 76.783,00 |
| 16.04.2024 | 22,02 | 22,11 | 21,80 | 21,95 | -1,97% | 39.586,00 |
| 15.04.2024 | 22,25 | 22,63 | 22,12 | 22,39 | 0,49% | 61.674,00 |
| 12.04.2024 | 22,77 | 22,84 | 22,24 | 22,28 | -1,55% | 46.175,00 |
| 11.04.2024 | 22,72 | 22,80 | 22,49 | 22,63 | -0,46% | 74.175,00 |
| 10.04.2024 | 22,99 | 23,13 | 22,52 | 22,74 | -0,55% | 71.221,00 |
| 09.04.2024 | 22,79 | 23,03 | 22,71 | 22,86 | 1,42% | 34.740,00 |
| 08.04.2024 | 22,77 | 22,77 | 22,50 | 22,54 | -0,75% | 36.559,00 |
| 05.04.2024 | 22,83 | 22,83 | 22,47 | 22,71 | -1,99% | 55.300,00 |
| 04.04.2024 | 23,45 | 23,53 | 23,02 | 23,17 | -0,81% | 48.420,00 |
| 03.04.2024 | 23,37 | 23,52 | 23,13 | 23,36 | -0,72% | 36.320,00 |
| 02.04.2024 | 23,55 | 23,83 | 23,49 | 23,53 | -0,19% | 139.747,00 |
| 28.03.2024 | 23,40 | 23,68 | 23,31 | 23,58 | 0,58% | 75.487,00 |
| 27.03.2024 | 23,29 | 23,48 | 23,25 | 23,44 | 0,43% | 44.740,00 |
| 26.03.2024 | 23,19 | 23,34 | 23,02 | 23,34 | 0,30% | 121.574,00 |
| 25.03.2024 | 23,49 | 23,49 | 23,12 | 23,27 | -0,75% | 63.957,00 |
| 22.03.2024 | 23,78 | 23,78 | 23,31 | 23,45 | -0,74% | 25.785,00 |
| 21.03.2024 | 23,31 | 23,76 | 23,23 | 23,62 | 3,03% | 115.530,00 |
| 20.03.2024 | 22,75 | 22,97 | 22,59 | 22,93 | 3,83% | 93.557,00 |
| 19.03.2024 | 22,03 | 22,09 | 21,88 | 22,08 | -0,27% | 61.671,00 |
| 18.03.2024 | 22,31 | 22,40 | 22,09 | 22,14 | 0,14% | 32.035,00 |
| 15.03.2024 | 22,42 | 22,42 | 22,11 | 22,11 | -1,54% | 140.008,00 |
| 14.03.2024 | 22,77 | 22,77 | 22,30 | 22,46 | -0,99% | 72.135,00 |
| 13.03.2024 | 22,99 | 23,00 | 22,68 | 22,68 | -0,85% | 64.201,00 |
| 12.03.2024 | 22,91 | 22,98 | 22,56 | 22,88 | 0,99% | 56.759,00 |
| 11.03.2024 | 22,71 | 22,89 | 22,52 | 22,65 | -1,31% | 136.490,00 |
| 08.03.2024 | 22,87 | 23,00 | 22,64 | 22,95 | 0,46% | 132.440,00 |
| 07.03.2024 | 23,03 | 23,10 | 22,82 | 22,85 | -0,93% | 63.400,00 |
| 06.03.2024 | 22,66 | 23,07 | 22,48 | 23,06 | 1,05% | 86.533,00 |
| 05.03.2024 | 22,93 | 23,28 | 22,80 | 22,82 | -0,57% | 53.500,00 |
| 04.03.2024 | 23,11 | 23,11 | 22,84 | 22,95 | -0,22% | 48.069,00 |
| 01.03.2024 | 23,19 | 23,25 | 22,89 | 23,00 | -0,45% | 95.735,00 |
| 29.02.2024 | 22,95 | 23,26 | 22,95 | 23,11 | 1,43% | 41.947,00 |
| 28.02.2024 | 23,62 | 23,62 | 22,77 | 22,78 | -3,68% | 105.880,00 |
| 27.02.2024 | 23,78 | 23,83 | 23,52 | 23,65 | -0,25% | 101.398,00 |
| 26.02.2024 | 23,47 | 23,74 | 23,43 | 23,71 | 0,13% | 114.558,00 |
| 23.02.2024 | 23,52 | 23,68 | 23,32 | 23,68 | 0,72% | 144.344,00 |
| 22.02.2024 | 23,20 | 23,61 | 22,95 | 23,51 | 2,04% | 145.497,00 |
| 21.02.2024 | 22,90 | 23,09 | 22,90 | 23,04 | 0,96% | 95.170,00 |
| 20.02.2024 | 22,73 | 22,84 | 22,65 | 22,82 | 0,33% | 124.161,00 |
| 19.02.2024 | 22,48 | 22,75 | 22,31 | 22,75 | 0,75% | 56.567,00 |
| 16.02.2024 | 22,02 | 22,62 | 22,01 | 22,58 | 2,80% | 32.764,00 |
| 15.02.2024 | 22,00 | 22,13 | 21,92 | 21,96 | 0,27% | 95.600,00 |
| 14.02.2024 | 21,48 | 21,90 | 21,48 | 21,90 | 1,77% | 47.621,00 |
| 13.02.2024 | 21,88 | 21,90 | 21,36 | 21,52 | -2,25% | 73.509,00 |
| 12.02.2024 | 22,24 | 22,41 | 21,99 | 22,02 | -0,20% | 48.355,00 |
| 09.02.2024 | 22,04 | 22,19 | 21,93 | 22,06 | -0,32% | 38.817,00 |
| 08.02.2024 | 21,90 | 22,23 | 21,75 | 22,13 | 1,42% | 57.739,00 |
| 07.02.2024 | 21,71 | 21,89 | 21,63 | 21,82 | 0,23% | 73.657,00 |
| 06.02.2024 | 21,60 | 21,78 | 21,41 | 21,77 | 1,21% | 135.634,00 |
| 05.02.2024 | 21,71 | 21,76 | 21,46 | 21,51 | -1,06% | 31.997,00 |
| 02.02.2024 | 22,03 | 22,11 | 21,72 | 21,74 | -0,25% | 79.344,00 |
| 01.02.2024 | 21,79 | 21,99 | 21,79 | 21,80 | -0,41% | 64.175,00 |
| 31.01.2024 | 21,71 | 22,02 | 21,66 | 21,89 | 0,67% | 62.333,00 |
| 30.01.2024 | 21,93 | 21,97 | 21,70 | 21,74 | 0,09% | 55.504,00 |
| 29.01.2024 | 21,74 | 21,74 | 21,39 | 21,72 | -0,96% | 119.111,00 |
| 26.01.2024 | 21,66 | 22,00 | 21,39 | 21,93 | 1,34% | 90.930,00 |
| 25.01.2024 | 21,59 | 21,71 | 21,49 | 21,64 | 0,28% | 48.327,00 |
| 24.01.2024 | 21,72 | 21,79 | 21,43 | 21,58 | 0,00% | 67.094,00 |
| 23.01.2024 | 21,97 | 22,03 | 21,58 | 21,58 | -1,46% | 36.422,00 |
| 22.01.2024 | 21,76 | 21,97 | 21,64 | 21,90 | 1,88% | 68.787,00 |
| 19.01.2024 | 21,73 | 21,73 | 21,38 | 21,50 | -0,58% | 54.278,00 |
| 18.01.2024 | 21,64 | 21,77 | 21,51 | 21,62 | 0,26% | 77.096,00 |
| 17.01.2024 | 21,55 | 21,62 | 21,44 | 21,57 | -0,58% | 65.862,00 |
| 16.01.2024 | 21,67 | 21,76 | 21,51 | 21,69 | 0,05% | 39.245,00 |
| 15.01.2024 | 22,02 | 22,04 | 21,67 | 21,68 | -1,30% | 18.682,00 |
| 12.01.2024 | 21,84 | 22,11 | 21,76 | 21,97 | 0,66% | 74.941,00 |
| 11.01.2024 | 21,86 | 22,18 | 21,81 | 21,82 | 0,23% | 57.340,00 |