£22,331
3,34%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,00 | 22,22 | 21,82 | 22,19 | 2,68% | 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 |
| 10.01.2024 | 21,76 | 21,83 | 21,72 | 21,77 | 0,55% | 41.172,00 |
| 09.01.2024 | 21,73 | 21,80 | 21,49 | 21,65 | 0,05% | 28.058,00 |
| 08.01.2024 | 21,15 | 21,64 | 21,11 | 21,64 | 2,12% | 27.608,00 |
| 05.01.2024 | 21,22 | 21,36 | 21,06 | 21,19 | -1,21% | 35.640,00 |
| 04.01.2024 | 21,49 | 21,55 | 21,11 | 21,45 | -0,14% | 43.299,00 |
| 03.01.2024 | 22,12 | 22,18 | 21,47 | 21,48 | -3,24% | 101.042,00 |
| 02.01.2024 | 22,84 | 22,87 | 22,10 | 22,20 | -3,12% | 46.669,00 |
| 29.12.2023 | 23,01 | 23,12 | 22,91 | 22,92 | -0,13% | 17.096,00 |
| 28.12.2023 | 23,18 | 23,21 | 22,88 | 22,95 | -0,63% | 28.743,00 |
| 27.12.2023 | 22,92 | 23,09 | 22,92 | 23,09 | 1,09% | 31.943,00 |
| 22.12.2023 | 23,02 | 23,07 | 22,77 | 22,84 | -1,57% | 13.293,00 |
| 21.12.2023 | 23,02 | 23,21 | 23,00 | 23,21 | -0,19% | 48.182,00 |
| 20.12.2023 | 22,82 | 23,25 | 22,82 | 23,25 | 1,44% | 73.641,00 |
| 19.12.2023 | 22,58 | 22,92 | 22,58 | 22,92 | 1,75% | 69.283,00 |
| 18.12.2023 | 22,50 | 22,61 | 22,39 | 22,53 | -0,29% | 56.040,00 |
| 15.12.2023 | 22,74 | 22,83 | 22,56 | 22,59 | -0,31% | 123.558,00 |
| 14.12.2023 | 22,28 | 22,91 | 22,28 | 22,66 | 2,12% | 59.570,00 |
| 13.12.2023 | 22,31 | 22,36 | 22,19 | 22,19 | 0,25% | 88.795,00 |
| 12.12.2023 | 22,21 | 22,33 | 22,13 | 22,14 | 0,07% | 41.615,00 |
| 11.12.2023 | 21,97 | 22,16 | 21,88 | 22,12 | 0,16% | 69.108,00 |
| 08.12.2023 | 21,70 | 22,23 | 21,70 | 22,09 | 2,06% | 58.564,00 |
| 07.12.2023 | 21,54 | 21,73 | 21,47 | 21,64 | -0,23% | 60.042,00 |
| 06.12.2023 | 21,50 | 21,69 | 21,44 | 21,69 | 1,45% | 94.902,00 |
| 05.12.2023 | 21,09 | 21,39 | 21,04 | 21,38 | 0,85% | 112.878,00 |
| 04.12.2023 | 21,30 | 21,53 | 21,19 | 21,20 | -0,70% | 71.746,00 |