26,440€
-0,23%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -2,79% | - |
| 02.05.2024 | 25,80 | 26,50 | 25,80 | 26,50 | 1,84% | 34,00 |
| 30.04.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -0,76% | - |
| 29.04.2024 | 26,60 | 26,60 | 26,22 | 26,22 | 2,42% | 79,00 |
| 26.04.2024 | 25,18 | 25,60 | 25,18 | 25,60 | -0,08% | 50,00 |
| 25.04.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -1,08% | - |
| 24.04.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,65% | - |
| 23.04.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 1,19% | - |
| 22.04.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -1,02% | - |
| 19.04.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,31% | 50,00 |
| 18.04.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -1,69% | - |
| 17.04.2024 | 25,48 | 25,96 | 25,48 | 25,96 | 0,78% | 120,00 |
| 16.04.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,62% | - |
| 15.04.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -1,97% | - |
| 12.04.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 0,46% | - |
| 11.04.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,98% | - |
| 10.04.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 1,30% | - |
| 09.04.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -0,15% | - |
| 08.04.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -1,13% | - |
| 05.04.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -1,92% | - |
| 04.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,81% | 100,00 |
| 03.04.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -0,07% | - |
| 02.04.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,51% | - |
| 28.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 27.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,37% | - |
| 26.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,55% | - |
| 25.03.2024 | 27,10 | 27,15 | 27,10 | 27,15 | -2,86% | 50,00 |
| 22.03.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,90% | 100,00 |
| 21.03.2024 | 26,85 | 27,70 | 26,85 | 27,70 | 8,63% | 140,00 |
| 20.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,97% | - |
| 19.03.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,96% | - |
| 18.03.2024 | 25,65 | 26,00 | 25,65 | 26,00 | -0,19% | 150,00 |
| 15.03.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,95% | - |
| 14.03.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,13% | - |
| 13.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 12.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,94% | - |
| 11.03.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 08.03.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -2,93% | - |
| 07.03.2024 | 26,65 | 27,35 | 26,65 | 27,35 | 3,21% | 30,00 |
| 06.03.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 05.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 04.03.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,56% | - |
| 01.03.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 1,51% | - |
| 29.02.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | - |
| 28.02.2024 | 27,50 | 27,50 | 26,40 | 26,40 | -4,00% | 85,00 |
| 27.02.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | - |
| 26.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,28% | - |
| 23.02.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 2,23% | - |
| 22.02.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 1,70% | - |
| 21.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,19% | - |
| 20.02.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,76% | - |
| 19.02.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 2,35% | - |
| 16.02.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,59% | - |
| 15.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,80% | - |
| 14.02.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -2,35% | - |
| 13.02.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -0,58% | - |
| 12.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 09.02.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 1,78% | - |
| 08.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | - |
| 07.02.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 1,60% | - |
| 06.02.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -1,19% | - |
| 05.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,79% | - |
| 02.02.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,20% | - |
| 01.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 31.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | - |
| 30.01.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,39% | - |
| 29.01.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,79% | - |
| 26.01.2024 | 25,20 | 25,30 | 25,20 | 25,25 | 1,41% | 2.692,00 |
| 25.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 24.01.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 510,00 |
| 23.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 22.01.2024 | 24,95 | 25,70 | 24,95 | 25,70 | 2,80% | 400,00 |
| 19.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | - |
| 18.01.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,60% | - |
| 17.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 16.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -2,16% | - |
| 15.01.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -1,93% | - |
| 12.01.2024 | 25,35 | 25,95 | 25,35 | 25,95 | 2,57% | 150,00 |
| 11.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,61% | - |
| 10.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 09.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 2,26% | - |
| 08.01.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,41% | - |
| 05.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -1,21% | - |
| 04.01.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -2,37% | - |
| 03.01.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -3,80% | - |
| 02.01.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,38% | - |
| 29.12.2023 | 26,25 | 26,25 | 26,25 | 26,25 | -0,38% | - |
| 28.12.2023 | 26,45 | 26,45 | 26,35 | 26,35 | 0,96% | 200,00 |
| 27.12.2023 | 26,10 | 26,10 | 26,10 | 26,10 | -1,51% | - |
| 22.12.2023 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | - |
| 21.12.2023 | 26,45 | 26,45 | 26,45 | 26,45 | 0,76% | - |
| 20.12.2023 | 26,25 | 26,25 | 26,25 | 26,25 | 0,00% | - |
| 19.12.2023 | 25,90 | 26,25 | 25,90 | 26,25 | 0,96% | 32,00 |
| 18.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,57% | - |
| 15.12.2023 | 26,15 | 26,15 | 26,15 | 26,15 | 1,36% | - |
| 14.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 13.12.2023 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 12.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 11.12.2023 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 08.12.2023 | 25,10 | 25,85 | 25,10 | 25,80 | 3,20% | 660,00 |