27,190€
1,53%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 26,78 | 27,37 | 26,72 | 27,19 | 1,53% | - |
| 07.05.2024 | 26,63 | 26,87 | 26,36 | 26,78 | 0,56% | - |
| 06.05.2024 | 26,39 | 26,76 | 26,34 | 26,63 | 0,91% | - |
| 03.05.2024 | 26,23 | 26,70 | 26,14 | 26,39 | 0,61% | - |
| 02.05.2024 | 26,02 | 26,27 | 25,78 | 26,23 | 0,88% | - |
| 30.04.2024 | 26,38 | 26,44 | 25,90 | 26,00 | -1,44% | - |
| 29.04.2024 | 26,17 | 26,52 | 26,11 | 26,38 | 1,11% | - |
| 26.04.2024 | 25,46 | 26,13 | 25,37 | 26,09 | 1,99% | - |
| 25.04.2024 | 26,04 | 26,06 | 25,17 | 25,58 | -1,31% | - |
| 24.04.2024 | 26,24 | 26,37 | 25,89 | 25,92 | -1,37% | - |
| 23.04.2024 | 25,82 | 26,28 | 25,82 | 26,28 | 1,70% | 370,00 |
| 22.04.2024 | 25,40 | 26,15 | 25,40 | 25,84 | 1,73% | - |
| 19.04.2024 | 25,85 | 25,85 | 25,33 | 25,40 | -1,74% | - |
| 18.04.2024 | 25,78 | 25,99 | 25,60 | 25,85 | 0,27% | - |
| 17.04.2024 | 25,87 | 25,99 | 25,73 | 25,78 | -0,35% | - |
| 16.04.2024 | 26,21 | 26,21 | 25,72 | 25,87 | -1,22% | 170,00 |
| 15.04.2024 | 26,30 | 26,72 | 26,06 | 26,19 | 0,19% | 39,00 |
| 12.04.2024 | 26,71 | 26,94 | 26,08 | 26,14 | -2,13% | - |
| 11.04.2024 | 26,69 | 26,85 | 26,46 | 26,71 | 0,07% | - |
| 10.04.2024 | 26,92 | 27,22 | 26,50 | 26,69 | -0,63% | - |
| 09.04.2024 | 26,44 | 27,10 | 26,44 | 26,86 | 1,59% | 756,00 |
| 08.04.2024 | 26,53 | 26,76 | 26,41 | 26,44 | -0,34% | 40,00 |
| 05.04.2024 | 26,98 | 26,98 | 26,32 | 26,53 | -1,52% | 35,00 |
| 04.04.2024 | 27,56 | 27,67 | 26,91 | 26,94 | -2,25% | - |
| 03.04.2024 | 27,76 | 27,82 | 27,18 | 27,56 | -0,93% | - |
| 02.04.2024 | 27,81 | 28,06 | 27,65 | 27,82 | -0,02% | - |
| 28.03.2024 | 27,60 | 27,85 | 27,40 | 27,83 | 0,63% | 510,00 |
| 27.03.2024 | 27,28 | 27,65 | 27,23 | 27,65 | 1,47% | - |
| 26.03.2024 | 27,28 | 27,38 | 27,00 | 27,25 | -0,27% | - |
| 25.03.2024 | 27,40 | 27,60 | 27,13 | 27,33 | -0,36% | - |
| 22.03.2024 | 27,73 | 27,90 | 27,35 | 27,43 | -1,08% | - |
| 21.03.2024 | 27,23 | 27,90 | 26,95 | 27,73 | 2,12% | 150,00 |
| 20.03.2024 | 25,93 | 27,18 | 25,85 | 27,15 | 4,73% | - |
| 19.03.2024 | 26,18 | 26,18 | 25,78 | 25,93 | -0,96% | - |
| 18.03.2024 | 26,08 | 26,38 | 25,95 | 26,18 | 0,48% | - |
| 15.03.2024 | 26,38 | 26,85 | 25,95 | 26,05 | -1,23% | 240,00 |
| 14.03.2024 | 26,65 | 26,85 | 26,15 | 26,38 | -1,03% | - |
| 13.03.2024 | 26,98 | 27,15 | 26,60 | 26,65 | -1,20% | - |
| 12.03.2024 | 26,83 | 27,18 | 26,58 | 26,98 | 0,56% | - |
| 11.03.2024 | 27,13 | 27,20 | 26,68 | 26,83 | -1,11% | - |
| 08.03.2024 | 27,00 | 27,23 | 26,73 | 27,13 | 0,56% | - |
| 07.03.2024 | 27,18 | 27,23 | 26,85 | 26,98 | -0,92% | 500,00 |
| 06.03.2024 | 26,85 | 27,23 | 26,50 | 27,23 | 1,30% | - |
| 05.03.2024 | 26,90 | 27,38 | 26,78 | 26,88 | -0,46% | - |
| 04.03.2024 | 27,13 | 27,20 | 26,83 | 27,00 | -0,37% | - |
| 01.03.2024 | 27,15 | 27,35 | 26,85 | 27,10 | -0,18% | - |
| 29.02.2024 | 26,83 | 27,38 | 26,73 | 27,15 | 1,40% | - |
| 28.02.2024 | 27,93 | 27,93 | 26,60 | 26,78 | -4,20% | - |
| 27.02.2024 | 27,93 | 28,03 | 27,60 | 27,95 | 0,09% | 2,00 |
| 26.02.2024 | 27,93 | 27,98 | 27,53 | 27,93 | 0,09% | 40,00 |
| 23.02.2024 | 27,80 | 27,98 | 27,48 | 27,90 | 0,36% | 55,00 |
| 22.02.2024 | 27,10 | 27,90 | 27,03 | 27,80 | 2,49% | 80,00 |
| 21.02.2024 | 26,83 | 27,18 | 26,68 | 27,13 | 1,12% | 25,00 |
| 20.02.2024 | 26,78 | 26,85 | 26,65 | 26,83 | 0,19% | - |
| 19.02.2024 | 26,55 | 26,78 | 26,28 | 26,78 | 0,85% | - |
| 16.02.2024 | 25,90 | 26,63 | 25,85 | 26,55 | 2,51% | - |
| 15.02.2024 | 25,80 | 26,08 | 25,65 | 25,90 | 0,29% | - |
| 14.02.2024 | 25,23 | 25,83 | 25,20 | 25,83 | 2,38% | - |
| 13.02.2024 | 25,88 | 25,95 | 25,15 | 25,23 | -2,51% | - |
| 12.02.2024 | 26,05 | 26,48 | 25,83 | 25,88 | -0,67% | - |
| 09.02.2024 | 26,08 | 26,18 | 25,85 | 26,05 | -0,10% | - |
| 08.02.2024 | 25,73 | 26,10 | 25,50 | 26,08 | 1,36% | - |
| 07.02.2024 | 25,73 | 25,88 | 25,50 | 25,73 | 0,00% | - |
| 06.02.2024 | 25,28 | 25,78 | 25,15 | 25,73 | 1,88% | - |
| 05.02.2024 | 25,60 | 25,68 | 25,18 | 25,25 | -1,56% | - |
| 02.02.2024 | 25,98 | 26,15 | 25,58 | 25,65 | -1,25% | - |
| 01.02.2024 | 25,90 | 25,98 | 25,60 | 25,98 | 0,48% | 35,00 |
| 31.01.2024 | 25,70 | 26,05 | 25,58 | 25,85 | 0,58% | - |
| 30.01.2024 | 25,70 | 25,95 | 25,55 | 25,70 | 0,00% | - |
| 29.01.2024 | 25,85 | 25,85 | 25,33 | 25,70 | -0,58% | - |
| 26.01.2024 | 25,63 | 25,93 | 25,25 | 25,85 | 0,88% | - |
| 25.01.2024 | 25,25 | 25,63 | 25,13 | 25,63 | 1,49% | - |
| 24.01.2024 | 25,50 | 25,65 | 25,15 | 25,25 | -1,08% | - |
| 23.01.2024 | 25,75 | 25,88 | 25,35 | 25,53 | -0,68% | - |
| 22.01.2024 | 25,25 | 25,88 | 25,20 | 25,70 | 1,58% | - |
| 19.01.2024 | 25,35 | 25,58 | 25,10 | 25,30 | -0,39% | - |
| 18.01.2024 | 25,30 | 25,55 | 25,23 | 25,40 | 0,40% | - |
| 17.01.2024 | 25,08 | 25,40 | 25,00 | 25,30 | 0,10% | - |
| 16.01.2024 | 25,33 | 25,48 | 25,13 | 25,28 | -0,20% | - |
| 15.01.2024 | 25,73 | 25,88 | 25,33 | 25,33 | -1,46% | 40,00 |
| 12.01.2024 | 25,55 | 25,95 | 25,50 | 25,70 | 0,59% | - |
| 11.01.2024 | 25,58 | 25,98 | 25,50 | 25,55 | 0,39% | - |
| 10.01.2024 | 25,23 | 25,58 | 25,18 | 25,45 | 0,59% | - |
| 09.01.2024 | 25,23 | 25,58 | 25,13 | 25,30 | 0,20% | - |
| 08.01.2024 | 24,75 | 25,33 | 24,58 | 25,25 | 2,02% | - |
| 05.01.2024 | 24,70 | 25,00 | 24,58 | 24,75 | -0,20% | - |
| 04.01.2024 | 25,00 | 25,15 | 24,63 | 24,80 | -1,00% | - |
| 03.01.2024 | 25,68 | 25,83 | 24,95 | 25,05 | -2,62% | 774,00 |
| 02.01.2024 | 26,23 | 26,78 | 25,60 | 25,73 | -2,83% | 100,00 |
| 29.12.2023 | 26,50 | 26,85 | 26,48 | 26,48 | -0,09% | 75,00 |
| 28.12.2023 | 26,75 | 26,93 | 26,43 | 26,50 | -0,93% | - |
| 27.12.2023 | 26,50 | 26,88 | 26,45 | 26,75 | 1,52% | - |
| 22.12.2023 | 26,78 | 26,93 | 26,35 | 26,35 | -1,59% | - |
| 21.12.2023 | 26,70 | 26,98 | 26,70 | 26,78 | -0,19% | - |
| 20.12.2023 | 26,68 | 27,08 | 26,43 | 26,83 | 0,75% | - |
| 19.12.2023 | 26,33 | 26,75 | 26,15 | 26,63 | 1,14% | - |
| 18.12.2023 | 26,43 | 26,53 | 26,18 | 26,33 | -0,19% | - |
| 15.12.2023 | 26,53 | 26,93 | 26,38 | 26,38 | -0,28% | 250,00 |
| 14.12.2023 | 26,23 | 26,80 | 26,05 | 26,45 | 1,34% | - |
| 13.12.2023 | 26,03 | 26,18 | 25,80 | 26,10 | 0,29% | - |