25,700€
-0,39%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 26,00 | 26,08 | 25,54 | 25,70 | -1,42% | - |
| 24.04.2024 | 26,42 | 26,42 | 25,85 | 26,07 | -0,84% | - |
| 23.04.2024 | 25,93 | 26,29 | 25,75 | 26,29 | 2,74% | - |
| 22.04.2024 | 25,55 | 26,17 | 25,55 | 25,59 | 0,75% | - |
| 19.04.2024 | 25,57 | 25,79 | 25,22 | 25,40 | -1,78% | - |
| 18.04.2024 | 25,97 | 26,00 | 25,60 | 25,86 | 0,15% | - |
| 17.04.2024 | 25,88 | 26,00 | 25,68 | 25,82 | -0,42% | - |
| 16.04.2024 | 26,11 | 26,11 | 25,64 | 25,93 | -1,03% | - |
| 15.04.2024 | 25,97 | 26,74 | 25,95 | 26,20 | 0,11% | - |
| 12.04.2024 | 26,47 | 26,95 | 26,09 | 26,17 | -0,42% | - |
| 11.04.2024 | 26,73 | 26,87 | 26,28 | 26,28 | -1,72% | - |
| 10.04.2024 | 26,62 | 27,25 | 26,50 | 26,74 | 0,45% | - |
| 09.04.2024 | 26,29 | 27,11 | 26,28 | 26,62 | 0,72% | - |
| 08.04.2024 | 26,71 | 26,76 | 26,31 | 26,43 | -1,01% | - |
| 05.04.2024 | 26,91 | 27,01 | 26,29 | 26,70 | -0,67% | - |
| 04.04.2024 | 27,54 | 27,68 | 26,88 | 26,88 | -2,36% | - |
| 03.04.2024 | 27,70 | 27,82 | 27,16 | 27,53 | -1,15% | - |
| 02.04.2024 | 27,56 | 28,07 | 27,46 | 27,85 | 0,09% | - |
| 28.03.2024 | 27,28 | 27,88 | 27,23 | 27,83 | 1,92% | - |
| 27.03.2024 | 27,23 | 27,65 | 27,13 | 27,30 | 0,18% | - |
| 26.03.2024 | 27,38 | 27,38 | 26,85 | 27,25 | -0,18% | - |
| 25.03.2024 | 27,35 | 27,63 | 27,10 | 27,30 | 0,55% | - |
| 22.03.2024 | 27,73 | 27,93 | 27,15 | 27,15 | -2,34% | - |
| 21.03.2024 | 26,83 | 27,93 | 26,73 | 27,80 | 2,68% | 100,00 |
| 20.03.2024 | 25,80 | 27,10 | 25,78 | 27,08 | 4,44% | - |
| 19.03.2024 | 26,20 | 26,20 | 25,68 | 25,93 | -0,96% | - |
| 18.03.2024 | 26,05 | 26,38 | 25,85 | 26,18 | 0,58% | - |
| 15.03.2024 | 26,25 | 26,35 | 25,88 | 26,03 | -0,95% | - |
| 14.03.2024 | 26,73 | 26,85 | 26,10 | 26,28 | -1,59% | - |
| 13.03.2024 | 26,00 | 27,15 | 26,00 | 26,70 | -0,09% | - |
| 12.03.2024 | 26,55 | 27,18 | 26,43 | 26,73 | -0,37% | - |
| 11.03.2024 | 26,75 | 27,13 | 26,48 | 26,83 | -1,11% | - |
| 08.03.2024 | 26,95 | 27,23 | 26,60 | 27,13 | 0,56% | 500,00 |
| 07.03.2024 | 27,05 | 27,25 | 26,63 | 26,98 | -0,74% | - |
| 06.03.2024 | 26,50 | 27,23 | 26,48 | 27,18 | 1,40% | - |
| 05.03.2024 | 26,88 | 27,38 | 26,55 | 26,80 | -0,56% | - |
| 04.03.2024 | 27,13 | 27,20 | 26,75 | 26,95 | -0,74% | - |
| 01.03.2024 | 26,90 | 27,40 | 26,78 | 27,15 | 0,93% | - |
| 29.02.2024 | 26,83 | 27,38 | 26,50 | 26,90 | 0,37% | - |
| 28.02.2024 | 27,83 | 27,88 | 26,63 | 26,80 | -3,77% | - |
| 27.02.2024 | 27,60 | 28,50 | 27,55 | 27,85 | -0,36% | - |
| 26.02.2024 | 27,10 | 27,98 | 27,10 | 27,95 | 0,09% | - |
| 23.02.2024 | 27,50 | 27,98 | 27,45 | 27,93 | 1,36% | 200,00 |
| 22.02.2024 | 26,83 | 27,93 | 26,83 | 27,55 | 2,70% | - |
| 21.02.2024 | 26,83 | 27,55 | 26,48 | 26,83 | 0,09% | 17,00 |
| 20.02.2024 | 26,73 | 26,88 | 26,58 | 26,80 | 0,19% | - |
| 19.02.2024 | 26,58 | 26,75 | 26,13 | 26,75 | 0,85% | - |
| 16.02.2024 | 25,63 | 26,63 | 25,60 | 26,53 | 3,51% | - |
| 15.02.2024 | 25,43 | 26,08 | 25,43 | 25,63 | -0,58% | - |
| 14.02.2024 | 25,25 | 25,78 | 25,20 | 25,78 | 2,18% | - |
| 13.02.2024 | 25,85 | 25,93 | 25,13 | 25,23 | -2,32% | - |
| 12.02.2024 | 25,95 | 26,48 | 25,83 | 25,83 | -0,58% | - |
| 09.02.2024 | 26,00 | 26,18 | 25,80 | 25,98 | 0,00% | - |
| 08.02.2024 | 25,33 | 26,20 | 25,33 | 25,98 | 0,97% | - |
| 07.02.2024 | 25,45 | 25,88 | 25,45 | 25,73 | 0,00% | - |
| 06.02.2024 | 25,30 | 25,73 | 25,13 | 25,73 | 1,98% | - |
| 05.02.2024 | 25,48 | 25,65 | 25,00 | 25,23 | -1,75% | - |
| 02.02.2024 | 25,90 | 26,15 | 25,38 | 25,68 | 0,59% | - |
| 01.02.2024 | 25,45 | 26,00 | 25,43 | 25,53 | -1,35% | - |
| 31.01.2024 | 25,45 | 26,05 | 25,43 | 25,88 | 0,58% | - |
| 30.01.2024 | 25,38 | 25,98 | 25,38 | 25,73 | 1,18% | 2,00 |
| 29.01.2024 | 25,80 | 25,85 | 25,33 | 25,43 | -1,55% | - |
| 26.01.2024 | 25,30 | 25,88 | 25,28 | 25,83 | 0,78% | - |
| 25.01.2024 | 25,13 | 25,63 | 25,13 | 25,63 | 1,89% | - |
| 24.01.2024 | 24,60 | 25,70 | 24,60 | 25,15 | -1,47% | - |
| 23.01.2024 | 25,63 | 25,90 | 25,20 | 25,53 | -0,97% | - |
| 22.01.2024 | 25,05 | 25,88 | 25,00 | 25,78 | 3,00% | - |
| 19.01.2024 | 25,40 | 25,60 | 24,95 | 25,03 | -0,50% | - |
| 18.01.2024 | 25,33 | 25,55 | 24,98 | 25,15 | -0,59% | - |
| 17.01.2024 | 25,05 | 25,40 | 25,00 | 25,30 | 0,40% | 800,00 |
| 16.01.2024 | 24,95 | 25,43 | 24,95 | 25,20 | 0,30% | - |
| 15.01.2024 | 25,80 | 25,80 | 25,10 | 25,13 | -2,52% | - |
| 12.01.2024 | 25,40 | 25,95 | 25,33 | 25,78 | 1,68% | - |
| 11.01.2024 | 25,38 | 25,98 | 25,28 | 25,35 | 0,30% | - |
| 10.01.2024 | 24,93 | 25,63 | 24,90 | 25,28 | -0,30% | - |
| 09.01.2024 | 25,25 | 25,58 | 25,10 | 25,35 | 0,10% | - |
| 08.01.2024 | 24,40 | 25,33 | 24,40 | 25,33 | 2,12% | - |
| 05.01.2024 | 24,80 | 25,00 | 24,58 | 24,80 | -0,10% | 200,00 |
| 04.01.2024 | 24,75 | 25,18 | 24,63 | 24,83 | 0,20% | - |
| 03.01.2024 | 25,65 | 25,83 | 24,73 | 24,78 | -3,51% | - |
| 02.01.2024 | 26,48 | 26,73 | 25,43 | 25,68 | 2,19% | - |
| 29.12.2023 | 26,55 | 26,85 | 25,10 | 25,13 | -5,10% | - |
| 28.12.2023 | 26,85 | 26,90 | 26,38 | 26,48 | -1,12% | - |
| 27.12.2023 | 26,45 | 26,83 | 26,38 | 26,78 | 1,32% | - |
| 22.12.2023 | 26,85 | 26,88 | 26,13 | 26,43 | -0,38% | - |
| 21.12.2023 | 26,70 | 26,98 | 26,53 | 26,53 | -0,93% | - |
| 20.12.2023 | 26,60 | 27,08 | 26,15 | 26,78 | 0,56% | - |
| 19.12.2023 | 25,98 | 26,85 | 25,98 | 26,63 | 4,00% | - |
| 18.12.2023 | 26,10 | 26,40 | 25,60 | 25,60 | -3,03% | - |
| 15.12.2023 | 26,25 | 26,78 | 26,25 | 26,40 | -0,38% | - |
| 14.12.2023 | 25,78 | 26,80 | 25,78 | 26,50 | 2,61% | - |
| 13.12.2023 | 25,90 | 26,23 | 25,58 | 25,83 | -0,77% | - |
| 12.12.2023 | 25,65 | 26,20 | 25,63 | 26,03 | 0,00% | - |
| 11.12.2023 | 25,93 | 26,10 | 25,70 | 26,03 | 0,19% | - |
| 08.12.2023 | 25,25 | 26,10 | 25,13 | 25,98 | 1,96% | - |
| 07.12.2023 | 25,35 | 25,58 | 25,20 | 25,48 | 2,31% | - |
| 06.12.2023 | 24,78 | 25,53 | 24,75 | 24,90 | 0,50% | - |
| 05.12.2023 | 24,60 | 25,15 | 24,58 | 24,78 | 0,61% | - |
| 04.12.2023 | 24,88 | 25,30 | 24,63 | 24,63 | 0,72% | 1.000,00 |
| 01.12.2023 | 24,70 | 25,18 | 24,45 | 24,45 | -2,30% | - |