26,330€
-1,24%
Echtzeit-Aktienkurs HALMA PLC
Bid:
Ask:
Aktienkurse zur HALMA PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 26,30 | 26,47 | 26,16 | 26,31 | -1,31% | - |
| 03.05.2024 | 26,48 | 26,66 | 26,46 | 26,66 | 2,85% | 160,00 |
| 02.05.2024 | 26,20 | 26,36 | 25,86 | 25,92 | -1,14% | 45,00 |
| 30.04.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,23% | 28,00 |
| 29.04.2024 | 25,96 | 26,50 | 25,92 | 26,28 | 1,86% | 978,00 |
| 26.04.2024 | 25,64 | 25,80 | 25,64 | 25,80 | 2,71% | 150,00 |
| 25.04.2024 | 25,44 | 25,44 | 25,12 | 25,12 | -4,63% | 208,00 |
| 24.04.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 1,93% | 240,00 |
| 23.04.2024 | 26,12 | 26,24 | 25,84 | 25,84 | -0,84% | 18,00 |
| 22.04.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 2,44% | 40,00 |
| 19.04.2024 | 25,56 | 25,62 | 25,34 | 25,44 | -0,55% | 401,00 |
| 18.04.2024 | 25,62 | 25,62 | 25,58 | 25,58 | -1,77% | 10,00 |
| 17.04.2024 | 25,72 | 26,04 | 25,72 | 26,04 | 1,40% | 328,00 |
| 16.04.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -3,17% | 57,00 |
| 15.04.2024 | 26,18 | 26,88 | 26,18 | 26,52 | 1,14% | 105,00 |
| 12.04.2024 | 26,90 | 26,90 | 26,22 | 26,22 | -0,23% | 171,00 |
| 11.04.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -1,54% | 92,00 |
| 10.04.2024 | 27,07 | 27,25 | 26,50 | 26,69 | -0,26% | - |
| 09.04.2024 | 26,74 | 26,76 | 26,74 | 26,76 | 0,22% | 251,00 |
| 08.04.2024 | 26,72 | 26,74 | 26,70 | 26,70 | 0,91% | 55,00 |
| 05.04.2024 | 26,76 | 26,76 | 26,24 | 26,46 | -3,15% | 1.192,00 |
| 04.04.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,00% | 1,00 |
| 03.04.2024 | 27,62 | 27,68 | 27,14 | 27,32 | -0,94% | 372,00 |
| 02.04.2024 | 27,60 | 28,24 | 27,58 | 27,58 | 0,66% | 354,00 |
| 28.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 62,00 |
| 27.03.2024 | 27,30 | 27,80 | 27,30 | 27,80 | 2,58% | 296,00 |
| 26.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | 45,00 |
| 25.03.2024 | 27,60 | 27,65 | 27,05 | 27,50 | 0,00% | 124,00 |
| 22.03.2024 | 27,85 | 27,85 | 27,30 | 27,50 | -1,61% | 103,00 |
| 21.03.2024 | 27,00 | 27,95 | 27,00 | 27,95 | 4,88% | 220,00 |
| 20.03.2024 | 26,00 | 26,70 | 26,00 | 26,65 | 2,30% | 860,00 |
| 19.03.2024 | 26,00 | 26,20 | 25,90 | 26,05 | -1,33% | 1.170,00 |
| 18.03.2024 | 26,35 | 26,40 | 26,35 | 26,40 | 0,96% | 93,00 |
| 15.03.2024 | 26,15 | 26,35 | 26,15 | 26,15 | 0,58% | 186,00 |
| 14.03.2024 | 26,35 | 26,35 | 26,00 | 26,00 | -3,35% | 729,00 |
| 13.03.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | 10,00 |
| 12.03.2024 | 27,10 | 27,10 | 26,95 | 26,95 | -0,37% | 63,00 |
| 11.03.2024 | 27,00 | 27,05 | 27,00 | 27,05 | 1,69% | 531,00 |
| 08.03.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,12% | 101,00 |
| 07.03.2024 | 27,30 | 27,30 | 26,90 | 26,90 | -0,37% | 43,00 |
| 06.03.2024 | 26,65 | 27,00 | 26,65 | 27,00 | -1,10% | 179,00 |
| 05.03.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | 14,00 |
| 04.03.2024 | 27,00 | 27,25 | 26,80 | 26,80 | 0,00% | 542,00 |
| 01.03.2024 | 27,25 | 27,25 | 26,75 | 26,80 | -1,11% | 445,00 |
| 29.02.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | 116,00 |
| 28.02.2024 | 27,05 | 27,05 | 27,05 | 27,05 | -2,17% | 15,00 |
| 27.02.2024 | 27,75 | 27,75 | 27,55 | 27,65 | -0,18% | 94,00 |
| 26.02.2024 | 28,05 | 28,05 | 27,70 | 27,70 | 0,00% | 175,00 |
| 23.02.2024 | 27,75 | 28,10 | 27,70 | 27,70 | 0,36% | 232,00 |
| 22.02.2024 | 27,30 | 27,60 | 27,30 | 27,60 | 2,03% | 253,00 |
| 21.02.2024 | 27,00 | 27,05 | 27,00 | 27,05 | 0,56% | 559,00 |
| 20.02.2024 | 26,75 | 26,90 | 26,75 | 26,90 | 0,56% | 153,00 |
| 19.02.2024 | 26,40 | 26,75 | 26,30 | 26,75 | 1,13% | 239,00 |
| 16.02.2024 | 26,20 | 26,55 | 26,00 | 26,45 | 2,52% | 348,00 |
| 15.02.2024 | 26,20 | 26,20 | 25,80 | 25,80 | 0,98% | 97,00 |
| 14.02.2024 | 25,55 | 25,95 | 25,55 | 25,55 | 2,00% | 118,00 |
| 13.02.2024 | 25,45 | 25,45 | 25,05 | 25,05 | -2,34% | 281,00 |
| 12.02.2024 | 26,05 | 26,50 | 25,65 | 25,65 | -0,58% | 811,00 |
| 09.02.2024 | 25,85 | 25,85 | 25,80 | 25,80 | -1,53% | 215,00 |
| 08.02.2024 | 25,55 | 26,20 | 25,55 | 26,20 | 2,54% | 149,00 |
| 07.02.2024 | 25,80 | 25,95 | 25,55 | 25,55 | -1,16% | 99,00 |
| 06.02.2024 | 25,25 | 25,85 | 25,25 | 25,85 | 2,78% | 123,00 |
| 05.02.2024 | 25,45 | 25,50 | 25,15 | 25,15 | -2,71% | 662,00 |
| 02.02.2024 | 26,20 | 26,20 | 25,60 | 25,85 | -0,39% | 505,00 |
| 01.02.2024 | 26,15 | 26,15 | 25,60 | 25,95 | 0,78% | 79,00 |
| 31.01.2024 | 25,90 | 26,00 | 25,75 | 25,75 | 0,59% | 325,00 |
| 30.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,19% | 198,00 |
| 29.01.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,20% | 50,00 |
| 26.01.2024 | 25,35 | 25,60 | 25,35 | 25,60 | 0,79% | 2.915,00 |
| 25.01.2024 | 25,25 | 25,50 | 25,20 | 25,40 | 0,79% | 232,00 |
| 24.01.2024 | 25,15 | 25,20 | 25,15 | 25,20 | -1,75% | 275,00 |
| 23.01.2024 | 26,05 | 26,05 | 25,65 | 25,65 | 0,39% | 43,00 |
| 22.01.2024 | 25,65 | 25,65 | 25,55 | 25,55 | 2,00% | 250,00 |
| 19.01.2024 | 25,30 | 25,45 | 25,05 | 25,05 | -2,34% | 81,00 |
| 18.01.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,59% | 58,00 |
| 17.01.2024 | 25,20 | 25,50 | 25,15 | 25,50 | 1,59% | 213,00 |
| 16.01.2024 | 25,25 | 25,25 | 25,10 | 25,10 | -2,14% | 433,00 |
| 15.01.2024 | 26,05 | 26,05 | 25,55 | 25,65 | -0,97% | 212,00 |
| 12.01.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 0,39% | 263,00 |
| 11.01.2024 | 25,75 | 26,10 | 25,60 | 25,80 | 0,00% | 572,00 |
| 10.01.2024 | 25,30 | 25,80 | 25,30 | 25,80 | 1,57% | 225,00 |
| 09.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 70,00 |
| 08.01.2024 | 25,10 | 25,30 | 24,60 | 25,00 | 1,01% | 91,00 |
| 05.01.2024 | 24,65 | 24,90 | 24,65 | 24,75 | -1,00% | 144,00 |
| 04.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | 100,00 |
| 03.01.2024 | 25,30 | 25,30 | 24,95 | 25,05 | -2,91% | 108,00 |
| 02.01.2024 | 26,55 | 26,55 | 25,70 | 25,80 | -2,46% | 409,00 |
| 29.12.2023 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | 87,00 |
| 28.12.2023 | 26,75 | 26,75 | 26,30 | 26,30 | -2,05% | 1.736,00 |
| 27.12.2023 | 26,35 | 27,10 | 26,35 | 26,85 | 1,51% | 1.905,00 |
| 22.12.2023 | 26,45 | 26,45 | 26,40 | 26,45 | -0,94% | 15,00 |
| 21.12.2023 | 26,70 | 26,70 | 26,65 | 26,70 | -2,02% | 101,00 |
| 20.12.2023 | 26,60 | 27,25 | 26,60 | 27,25 | 2,06% | 146,00 |
| 19.12.2023 | 26,50 | 26,70 | 26,35 | 26,70 | 2,30% | 529,00 |
| 18.12.2023 | 26,70 | 26,70 | 26,10 | 26,10 | -2,06% | 545,00 |
| 15.12.2023 | 26,90 | 26,90 | 26,30 | 26,65 | -0,19% | 354,00 |
| 14.12.2023 | 26,15 | 26,90 | 26,15 | 26,70 | 3,49% | 814,00 |
| 13.12.2023 | 25,90 | 25,90 | 25,80 | 25,80 | -0,19% | 559,00 |
| 12.12.2023 | 25,80 | 25,85 | 25,65 | 25,85 | 0,00% | 438,00 |
| 11.12.2023 | 25,95 | 25,95 | 25,65 | 25,85 | 0,00% | 125,00 |