HALMA PLC
[WKN: 865047 | ISIN: GB0004052071]
Aktienkurse
£23,762 1,37%
Echtzeit-Aktienkurs HALMA PLC
Bid: Ask:

Aktienkurse zur HALMA PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 23,53 23,74 23,47 23,73 1,23% -
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
01.12.2023 21,39 21,45 21,17 21,35 -0,05% 75.948,00
30.11.2023 21,23 21,43 21,08 21,36 0,80% 57.037,00
29.11.2023 21,22 21,36 21,17 21,19 0,31% 58.615,00
28.11.2023 21,27 21,27 20,99 21,13 -0,75% 36.855,00
27.11.2023 21,21 21,38 21,21 21,29 0,00% 60.555,00
24.11.2023 21,34 21,35 21,21 21,29 -0,30% 38.379,00
23.11.2023 21,22 21,39 21,22 21,35 0,57% 102.375,00
22.11.2023 20,86 21,23 20,82 21,23 2,02% 84.962,00
21.11.2023 20,86 21,02 20,79 20,81 -0,43% 98.187,00
20.11.2023 20,86 21,02 20,71 20,90 1,19% 110.473,00
17.11.2023 20,34 20,93 20,34 20,66 1,85% 103.516,00
16.11.2023 19,86 20,79 19,86 20,28 2,92% 146.658,00
15.11.2023 19,65 20,06 19,65 19,71 0,54% 74.353,00
14.11.2023 19,26 19,70 19,11 19,60 1,75% 63.080,00
13.11.2023 19,43 19,43 19,12 19,26 -0,20% 91.087,00
10.11.2023 19,28 19,32 19,03 19,30 -1,03% 96.731,00
09.11.2023 19,07 19,51 19,00 19,50 2,55% 60.582,00
08.11.2023 18,92 19,13 18,84 19,02 0,34% 28.610,00
07.11.2023 18,69 19,03 18,63 18,95 1,17% 57.222,00