121,300€
-2,49%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 124,10 | 124,10 | 121,30 | 121,50 | -2,33% | - |
| 30.04.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -0,48% | - |
| 29.04.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 26.04.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,64% | - |
| 25.04.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -0,96% | - |
| 24.04.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 0,16% | - |
| 23.04.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,48% | - |
| 22.04.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 1,29% | - |
| 19.04.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -1,11% | - |
| 18.04.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,80% | - |
| 17.04.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -0,48% | - |
| 16.04.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -1,26% | - |
| 15.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 0,00% | - |
| 12.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 0,16% | - |
| 11.04.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,47% | - |
| 10.04.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 0,00% | - |
| 09.04.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -0,78% | - |
| 08.04.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 1,10% | - |
| 05.04.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -3,21% | - |
| 04.04.2024 | 129,80 | 131,00 | 129,80 | 131,00 | 0,46% | 54,00 |
| 03.04.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,93% | - |
| 02.04.2024 | 129,20 | 129,20 | 129,20 | 129,20 | -1,52% | - |
| 28.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 1,55% | - |
| 27.03.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 1,10% | - |
| 26.03.2024 | 127,20 | 127,80 | 127,20 | 127,80 | 1,59% | 40,00 |
| 25.03.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 0,16% | - |
| 22.03.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 1,45% | - |
| 21.03.2024 | 123,80 | 123,80 | 123,80 | 123,80 | 1,14% | - |
| 20.03.2024 | 122,40 | 122,40 | 122,40 | 122,40 | 0,49% | - |
| 19.03.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,65% | - |
| 18.03.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 1,16% | - |
| 15.03.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -0,16% | - |
| 14.03.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -0,16% | - |
| 13.03.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -0,49% | - |
| 12.03.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -0,33% | - |
| 11.03.2024 | 122,60 | 122,60 | 122,60 | 122,60 | 0,33% | - |
| 08.03.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 8,33% | - |
| 07.03.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,88% | - |
| 06.03.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,18% | - |
| 05.03.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -0,52% | - |
| 04.03.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,00% | - |
| 01.03.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,17% | - |
| 29.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | - |
| 28.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | - |
| 27.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -1,03% | - |
| 26.02.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,00% | - |
| 23.02.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
| 22.02.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,00% | - |
| 21.02.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,52% | - |
| 20.02.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | - |
| 19.02.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 0,35% | - |
| 16.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,52% | - |
| 15.02.2024 | 114,40 | 115,20 | 114,40 | 115,20 | 2,13% | 40,00 |
| 14.02.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,53% | - |
| 13.02.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,87% | - |
| 12.02.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -0,17% | - |
| 09.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,17% | - |
| 08.02.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -0,35% | - |
| 07.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -1,20% | - |
| 06.02.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 1,04% | - |
| 05.02.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 96,00 |
| 02.02.2024 | 115,00 | 115,00 | 115,00 | 115,00 | 0,35% | - |
| 01.02.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -1,04% | - |
| 31.01.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,17% | - |
| 30.01.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -0,52% | - |
| 29.01.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,17% | - |
| 26.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,69% | - |
| 25.01.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -0,35% | - |
| 24.01.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 0,35% | - |
| 23.01.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 0,35% | - |
| 22.01.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,17% | - |
| 19.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,52% | - |
| 18.01.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | - |
| 17.01.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,17% | - |
| 16.01.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -2,87% | - |
| 15.01.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 1,19% | - |
| 12.01.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 0,17% | - |
| 11.01.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,86% | - |
| 10.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -0,51% | - |
| 09.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 1,22% | - |
| 08.01.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -0,17% | - |
| 05.01.2024 | 115,40 | 115,40 | 115,40 | 115,40 | 0,87% | - |
| 04.01.2024 | 114,40 | 114,40 | 114,40 | 114,40 | 0,00% | - |
| 03.01.2024 | 114,40 | 114,40 | 114,40 | 114,40 | 0,88% | - |
| 02.01.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 0,18% | - |
| 29.12.2023 | 113,20 | 113,20 | 113,20 | 113,20 | -0,18% | - |
| 28.12.2023 | 113,40 | 113,40 | 113,40 | 113,40 | 1,43% | - |
| 27.12.2023 | 111,80 | 111,80 | 111,80 | 111,80 | -0,18% | - |
| 22.12.2023 | 112,00 | 112,00 | 112,00 | 112,00 | 0,00% | - |
| 21.12.2023 | 112,00 | 112,00 | 112,00 | 112,00 | 0,00% | - |
| 20.12.2023 | 112,00 | 112,00 | 112,00 | 112,00 | -0,71% | - |
| 19.12.2023 | 112,80 | 112,80 | 112,80 | 112,80 | 0,00% | - |
| 18.12.2023 | 112,80 | 112,80 | 112,80 | 112,80 | -1,74% | - |
| 15.12.2023 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | - |
| 14.12.2023 | 114,80 | 114,80 | 114,80 | 114,80 | 1,77% | - |
| 13.12.2023 | 112,80 | 112,80 | 112,80 | 112,80 | -1,05% | - |
| 12.12.2023 | 114,00 | 114,00 | 114,00 | 114,00 | -0,70% | - |
| 11.12.2023 | 114,80 | 114,80 | 114,80 | 114,80 | 0,53% | - |
| 08.12.2023 | 114,20 | 114,20 | 114,20 | 114,20 | 0,18% | - |
| 07.12.2023 | 114,00 | 114,00 | 114,00 | 114,00 | -0,18% | - |