27,490€
0,22%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,44 | 27,70 | 27,20 | 27,48 | 0,18% | 186,00 |
| 16.05.2024 | 27,62 | 27,77 | 27,40 | 27,43 | -0,58% | 196,00 |
| 15.05.2024 | 27,42 | 28,01 | 27,24 | 27,59 | 0,80% | 255,00 |
| 14.05.2024 | 27,03 | 27,39 | 26,87 | 27,37 | 1,67% | - |
| 13.05.2024 | 27,39 | 27,53 | 26,90 | 26,92 | -1,46% | 448,00 |
| 10.05.2024 | 27,06 | 27,34 | 26,96 | 27,32 | 1,11% | 50,00 |
| 09.05.2024 | 27,19 | 27,35 | 26,86 | 27,02 | -0,73% | 5,00 |
| 08.05.2024 | 26,76 | 27,39 | 26,74 | 27,22 | 1,53% | 40,00 |
| 07.05.2024 | 26,79 | 26,96 | 26,32 | 26,81 | 0,00% | 128,00 |
| 06.05.2024 | 26,56 | 26,88 | 26,54 | 26,81 | 1,36% | 296,00 |
| 03.05.2024 | 26,25 | 26,79 | 26,12 | 26,45 | 0,88% | 120,00 |
| 02.05.2024 | 25,82 | 26,36 | 25,73 | 26,22 | 0,58% | 45,00 |
| 30.04.2024 | 26,40 | 26,48 | 25,95 | 26,07 | -1,36% | 28,00 |
| 29.04.2024 | 26,25 | 26,54 | 25,92 | 26,43 | 1,11% | 978,00 |
| 26.04.2024 | 25,65 | 26,16 | 25,64 | 26,14 | 2,51% | 150,00 |
| 25.04.2024 | 26,00 | 26,08 | 25,12 | 25,50 | -2,19% | 208,00 |
| 24.04.2024 | 26,42 | 26,47 | 25,97 | 26,07 | -0,76% | - |
| 23.04.2024 | 25,95 | 26,29 | 25,84 | 26,27 | 1,31% | 18,00 |
| 22.04.2024 | 25,55 | 26,17 | 25,55 | 25,93 | 2,25% | 40,00 |
| 19.04.2024 | 25,57 | 25,79 | 25,32 | 25,36 | -2,05% | 401,00 |
| 18.04.2024 | 25,97 | 26,00 | 25,58 | 25,89 | 0,31% | 10,00 |
| 17.04.2024 | 25,88 | 26,04 | 25,72 | 25,81 | -0,54% | 328,00 |
| 16.04.2024 | 26,09 | 26,11 | 25,68 | 25,95 | -0,92% | 57,00 |
| 15.04.2024 | 26,34 | 26,88 | 26,05 | 26,19 | 0,31% | 105,00 |
| 12.04.2024 | 26,89 | 26,97 | 26,11 | 26,11 | -2,72% | 171,00 |
| 11.04.2024 | 26,75 | 26,94 | 26,45 | 26,84 | 0,52% | 92,00 |
| 10.04.2024 | 27,05 | 27,25 | 26,50 | 26,70 | -0,96% | - |
| 09.04.2024 | 26,82 | 27,11 | 26,70 | 26,96 | 1,93% | 251,00 |
| 08.04.2024 | 26,69 | 26,76 | 26,41 | 26,45 | -0,86% | 55,00 |
| 05.04.2024 | 26,93 | 26,95 | 26,19 | 26,68 | -1,08% | 1.192,00 |
| 04.04.2024 | 27,56 | 27,68 | 26,97 | 26,97 | -1,96% | 1,00 |
| 03.04.2024 | 27,70 | 27,82 | 27,14 | 27,51 | -1,15% | 372,00 |
| 02.04.2024 | 27,79 | 28,24 | 27,58 | 27,83 | -0,07% | 354,00 |
| 28.03.2024 | 27,68 | 27,88 | 27,40 | 27,85 | 1,00% | 62,00 |
| 27.03.2024 | 27,28 | 27,80 | 27,20 | 27,58 | 1,10% | 296,00 |
| 26.03.2024 | 27,38 | 27,38 | 27,05 | 27,28 | -0,09% | 45,00 |
| 25.03.2024 | 27,60 | 27,65 | 27,05 | 27,30 | -1,00% | 124,00 |
| 22.03.2024 | 27,78 | 27,93 | 27,30 | 27,58 | -0,99% | 103,00 |
| 21.03.2024 | 27,00 | 27,95 | 27,00 | 27,85 | 2,96% | 220,00 |
| 20.03.2024 | 25,80 | 27,08 | 25,80 | 27,05 | 4,44% | 860,00 |
| 19.03.2024 | 26,15 | 26,23 | 25,78 | 25,90 | -1,24% | 1.170,00 |
| 18.03.2024 | 26,05 | 26,40 | 25,98 | 26,23 | 0,96% | 93,00 |
| 15.03.2024 | 26,25 | 26,35 | 25,93 | 25,98 | -0,76% | 186,00 |
| 14.03.2024 | 26,73 | 26,85 | 26,00 | 26,18 | -2,06% | 729,00 |
| 13.03.2024 | 27,10 | 27,15 | 26,68 | 26,73 | -1,47% | 10,00 |
| 12.03.2024 | 27,10 | 27,20 | 26,68 | 27,13 | 1,21% | 26,00 |
| 11.03.2024 | 27,13 | 27,25 | 26,78 | 26,80 | -1,29% | 531,00 |
| 08.03.2024 | 26,95 | 27,23 | 26,60 | 27,15 | 0,74% | 101,00 |
| 07.03.2024 | 27,10 | 27,30 | 26,90 | 26,95 | -0,74% | 43,00 |
| 06.03.2024 | 26,88 | 27,23 | 26,50 | 27,15 | 1,50% | 179,00 |
| 05.03.2024 | 26,83 | 27,43 | 26,75 | 26,75 | -0,74% | 14,00 |
| 04.03.2024 | 27,13 | 27,25 | 26,78 | 26,95 | -0,65% | 517,00 |
| 01.03.2024 | 27,25 | 27,40 | 26,75 | 27,13 | -0,46% | 445,00 |
| 29.02.2024 | 26,88 | 27,38 | 26,83 | 27,25 | 1,77% | 116,00 |
| 28.02.2024 | 27,83 | 27,88 | 26,78 | 26,78 | -3,69% | 15,00 |
| 27.02.2024 | 27,88 | 28,05 | 27,55 | 27,80 | -0,45% | 94,00 |
| 26.02.2024 | 27,35 | 28,05 | 27,35 | 27,93 | -0,18% | 175,00 |
| 23.02.2024 | 27,90 | 28,10 | 27,50 | 27,98 | 0,27% | 232,00 |
| 22.02.2024 | 27,30 | 27,90 | 27,03 | 27,90 | 2,67% | 253,00 |
| 21.02.2024 | 26,88 | 27,20 | 26,83 | 27,18 | 1,49% | 559,00 |
| 20.02.2024 | 26,73 | 26,90 | 26,65 | 26,78 | 0,28% | 153,00 |
| 19.02.2024 | 26,55 | 26,75 | 26,30 | 26,70 | 0,56% | 239,00 |
| 16.02.2024 | 26,20 | 26,63 | 25,80 | 26,55 | 2,21% | 348,00 |
| 15.02.2024 | 25,80 | 26,20 | 25,78 | 25,98 | 0,87% | 17,00 |
| 14.02.2024 | 25,25 | 25,95 | 25,20 | 25,75 | 2,08% | 118,00 |
| 13.02.2024 | 25,80 | 25,93 | 25,13 | 25,23 | -2,32% | 231,00 |
| 12.02.2024 | 25,95 | 26,50 | 25,80 | 25,83 | -0,58% | 786,00 |
| 09.02.2024 | 25,95 | 26,18 | 25,80 | 25,98 | 0,10% | 215,00 |
| 08.02.2024 | 25,70 | 26,20 | 25,55 | 25,95 | 0,78% | 149,00 |
| 07.02.2024 | 25,70 | 25,95 | 25,53 | 25,75 | 0,19% | 99,00 |
| 06.02.2024 | 25,25 | 25,85 | 25,13 | 25,70 | 1,78% | 123,00 |
| 05.02.2024 | 25,45 | 25,65 | 25,15 | 25,25 | -1,66% | 662,00 |
| 02.02.2024 | 25,90 | 26,20 | 25,60 | 25,68 | -0,68% | 505,00 |
| 01.02.2024 | 25,85 | 26,15 | 25,60 | 25,85 | -0,19% | 79,00 |
| 31.01.2024 | 25,70 | 26,08 | 25,58 | 25,90 | 0,88% | 325,00 |
| 30.01.2024 | 25,75 | 25,98 | 25,53 | 25,68 | -0,48% | 198,00 |
| 29.01.2024 | 25,80 | 25,85 | 25,33 | 25,80 | -0,29% | 50,00 |
| 26.01.2024 | 25,55 | 25,88 | 25,28 | 25,88 | 1,17% | 2.915,00 |
| 25.01.2024 | 25,18 | 25,63 | 25,13 | 25,58 | 1,49% | 232,00 |
| 24.01.2024 | 25,65 | 25,75 | 25,15 | 25,20 | -1,18% | 275,00 |
| 23.01.2024 | 26,05 | 26,05 | 25,43 | 25,50 | -0,87% | 43,00 |
| 22.01.2024 | 25,48 | 25,88 | 25,43 | 25,73 | 1,48% | 250,00 |
| 19.01.2024 | 25,40 | 25,60 | 25,05 | 25,35 | -0,29% | 81,00 |
| 18.01.2024 | 25,28 | 25,65 | 25,28 | 25,43 | 0,49% | 58,00 |
| 17.01.2024 | 25,05 | 25,50 | 25,00 | 25,30 | 0,40% | 213,00 |
| 16.01.2024 | 25,40 | 25,43 | 25,10 | 25,20 | -1,08% | 433,00 |
| 15.01.2024 | 25,80 | 26,05 | 25,48 | 25,48 | -1,07% | 212,00 |
| 12.01.2024 | 25,80 | 25,95 | 25,50 | 25,75 | 0,10% | 263,00 |
| 11.01.2024 | 25,75 | 26,10 | 25,53 | 25,73 | 0,39% | 572,00 |
| 10.01.2024 | 25,28 | 25,63 | 25,28 | 25,63 | 1,18% | 150,00 |
| 09.01.2024 | 25,30 | 25,58 | 25,10 | 25,33 | 0,10% | 70,00 |
| 08.01.2024 | 24,78 | 25,30 | 24,60 | 25,30 | 2,02% | 91,00 |
| 05.01.2024 | 24,80 | 25,00 | 24,58 | 24,80 | -0,10% | 144,00 |
| 04.01.2024 | 25,15 | 25,18 | 24,63 | 24,83 | -1,00% | 100,00 |
| 03.01.2024 | 25,70 | 25,83 | 24,95 | 25,08 | -2,53% | 108,00 |
| 02.01.2024 | 26,55 | 26,75 | 25,58 | 25,73 | -3,56% | 409,00 |
| 29.12.2023 | 26,60 | 26,85 | 26,45 | 26,68 | 0,95% | 87,00 |
| 28.12.2023 | 26,85 | 26,90 | 26,30 | 26,43 | -1,21% | 1.736,00 |
| 27.12.2023 | 26,45 | 27,10 | 26,35 | 26,75 | 1,33% | 1.905,00 |
| 22.12.2023 | 26,85 | 26,85 | 26,38 | 26,40 | -1,77% | 15,00 |