125,700€
0,40%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 125,90 | 126,10 | 124,60 | 125,70 | 0,40% | 1,00 |
| 17.04.2024 | 125,10 | 125,90 | 124,50 | 125,20 | -0,48% | 9,00 |
| 16.04.2024 | 125,90 | 126,80 | 125,20 | 125,80 | -0,47% | 122,00 |
| 15.04.2024 | 127,00 | 127,60 | 126,40 | 126,40 | 0,08% | 13,00 |
| 12.04.2024 | 126,90 | 127,50 | 126,00 | 126,30 | -0,39% | 20,00 |
| 11.04.2024 | 126,90 | 127,10 | 125,60 | 126,80 | 0,00% | 11,00 |
| 10.04.2024 | 127,50 | 127,70 | 126,30 | 126,80 | -0,24% | 60,00 |
| 09.04.2024 | 127,50 | 127,90 | 126,60 | 127,10 | -0,63% | 59,00 |
| 08.04.2024 | 128,60 | 128,60 | 127,40 | 127,90 | -0,54% | 30,00 |
| 05.04.2024 | 127,30 | 128,80 | 127,10 | 128,60 | 1,18% | 46,00 |
| 04.04.2024 | 130,20 | 130,90 | 127,00 | 127,10 | -2,31% | 50,00 |
| 03.04.2024 | 130,50 | 131,00 | 130,00 | 130,10 | -0,69% | 12,00 |
| 02.04.2024 | 129,90 | 132,30 | 129,90 | 131,00 | 0,61% | 181,00 |
| 28.03.2024 | 131,90 | 133,60 | 128,10 | 130,20 | -1,51% | 198,00 |
| 27.03.2024 | 130,30 | 133,90 | 127,30 | 132,20 | 1,61% | 201,00 |
| 26.03.2024 | 127,60 | 130,50 | 127,10 | 130,10 | 2,20% | 188,00 |
| 25.03.2024 | 126,10 | 128,30 | 125,90 | 127,30 | 0,87% | 193,00 |
| 22.03.2024 | 125,70 | 126,70 | 125,50 | 126,20 | 0,24% | 65,00 |
| 21.03.2024 | 124,00 | 126,20 | 123,00 | 125,90 | 1,78% | 50,00 |
| 20.03.2024 | 122,60 | 123,70 | 122,20 | 123,70 | 0,73% | - |
| 19.03.2024 | 122,10 | 123,20 | 121,30 | 122,80 | 0,49% | - |
| 18.03.2024 | 122,90 | 123,00 | 121,70 | 122,20 | -0,49% | 641,00 |
| 15.03.2024 | 121,60 | 123,20 | 121,20 | 122,80 | 0,82% | 93,00 |
| 14.03.2024 | 121,70 | 122,50 | 121,00 | 121,80 | 0,16% | 40,00 |
| 13.03.2024 | 121,90 | 122,10 | 120,30 | 121,60 | -0,33% | 70,00 |
| 12.03.2024 | 122,70 | 122,70 | 120,90 | 122,00 | -0,08% | 62,00 |
| 11.03.2024 | 122,80 | 123,30 | 121,70 | 122,10 | -0,73% | 117,00 |
| 08.03.2024 | 122,80 | 123,90 | 121,70 | 123,00 | 0,49% | 68,00 |
| 07.03.2024 | 113,10 | 122,60 | 112,90 | 122,40 | 7,84% | 814,00 |
| 06.03.2024 | 114,10 | 114,70 | 113,40 | 113,50 | -0,26% | 60,00 |
| 05.03.2024 | 113,50 | 114,20 | 113,40 | 113,80 | -0,35% | 12,00 |
| 04.03.2024 | 114,90 | 114,90 | 114,00 | 114,20 | -0,70% | 53,00 |
| 01.03.2024 | 114,90 | 115,00 | 113,80 | 115,00 | 0,35% | 33,00 |
| 29.02.2024 | 115,10 | 115,50 | 113,90 | 114,60 | -0,17% | 73,00 |
| 28.02.2024 | 115,10 | 115,90 | 114,80 | 114,80 | -0,26% | - |
| 27.02.2024 | 114,90 | 115,50 | 114,10 | 115,10 | -0,17% | 70,00 |
| 26.02.2024 | 116,10 | 116,30 | 114,70 | 115,30 | -1,03% | 10,00 |
| 23.02.2024 | 116,30 | 116,60 | 115,30 | 116,50 | 0,09% | 100,00 |
| 22.02.2024 | 116,30 | 116,80 | 115,90 | 116,40 | 0,87% | 81,00 |
| 21.02.2024 | 116,70 | 116,90 | 114,80 | 115,40 | -1,03% | 48,00 |
| 20.02.2024 | 115,50 | 116,70 | 115,20 | 116,60 | 0,95% | 217,00 |
| 19.02.2024 | 115,10 | 115,70 | 114,30 | 115,50 | 0,26% | - |
| 16.02.2024 | 115,10 | 116,40 | 114,70 | 115,20 | 0,17% | 268,00 |
| 15.02.2024 | 114,50 | 115,50 | 113,40 | 115,00 | 0,52% | 41,00 |
| 14.02.2024 | 113,10 | 114,40 | 112,90 | 114,40 | 1,42% | 22,00 |
| 13.02.2024 | 113,70 | 114,40 | 112,40 | 112,80 | -0,79% | 118,00 |
| 12.02.2024 | 114,50 | 114,70 | 113,70 | 113,70 | -0,79% | 12,00 |
| 09.02.2024 | 114,60 | 114,90 | 113,80 | 114,60 | 0,00% | - |
| 08.02.2024 | 114,70 | 115,30 | 114,30 | 114,60 | -0,09% | 100,00 |
| 07.02.2024 | 115,10 | 115,30 | 113,90 | 114,70 | -0,43% | 73,00 |
| 06.02.2024 | 116,40 | 116,70 | 114,60 | 115,20 | -1,03% | 4,00 |
| 05.02.2024 | 115,50 | 116,60 | 115,30 | 116,40 | 0,52% | 13,00 |
| 02.02.2024 | 115,30 | 116,00 | 115,10 | 115,80 | 0,70% | 55,00 |
| 01.02.2024 | 114,90 | 115,70 | 114,30 | 115,00 | 0,00% | 1.056,00 |
| 31.01.2024 | 115,90 | 116,40 | 114,90 | 115,00 | -1,03% | 182,00 |
| 30.01.2024 | 115,90 | 117,10 | 115,50 | 116,20 | 0,17% | 411,00 |
| 29.01.2024 | 116,50 | 117,30 | 115,60 | 116,00 | -0,51% | - |
| 26.01.2024 | 116,10 | 117,00 | 115,20 | 116,60 | 0,00% | 15,00 |
| 25.01.2024 | 115,50 | 116,60 | 114,40 | 116,60 | 1,04% | - |
| 24.01.2024 | 115,70 | 116,30 | 114,90 | 115,40 | 0,17% | 30,00 |
| 23.01.2024 | 115,30 | 115,50 | 114,50 | 115,20 | 0,09% | - |
| 22.01.2024 | 115,10 | 115,60 | 114,20 | 115,10 | 0,09% | 44,00 |
| 19.01.2024 | 115,00 | 115,30 | 113,90 | 115,00 | 0,09% | 426,00 |
| 18.01.2024 | 115,30 | 115,50 | 114,20 | 114,90 | -0,26% | 8,00 |
| 17.01.2024 | 115,10 | 115,70 | 114,80 | 115,20 | -0,69% | - |
| 16.01.2024 | 115,30 | 116,40 | 115,10 | 116,00 | 0,17% | 49,00 |
| 15.01.2024 | 118,70 | 119,30 | 115,60 | 115,80 | -2,36% | 241,00 |
| 12.01.2024 | 117,30 | 118,90 | 116,90 | 118,60 | 1,19% | 32,00 |
| 11.01.2024 | 117,30 | 118,30 | 115,90 | 117,20 | 0,34% | 86,00 |
| 10.01.2024 | 116,10 | 116,90 | 115,60 | 116,80 | 0,43% | 687,00 |
| 09.01.2024 | 117,10 | 117,10 | 115,60 | 116,30 | -0,60% | 145,00 |
| 08.01.2024 | 115,30 | 117,20 | 115,30 | 117,00 | 1,39% | 153,00 |
| 05.01.2024 | 115,80 | 116,00 | 114,60 | 115,40 | -0,52% | 54,00 |
| 04.01.2024 | 114,70 | 116,40 | 114,20 | 116,00 | 1,22% | 100,00 |
| 03.01.2024 | 114,50 | 115,50 | 113,70 | 114,60 | 0,00% | 76,00 |
| 02.01.2024 | 114,00 | 115,00 | 113,30 | 114,60 | 0,79% | 16,00 |
| 29.12.2023 | 113,50 | 113,90 | 113,30 | 113,70 | 0,26% | - |
| 28.12.2023 | 113,70 | 113,90 | 113,20 | 113,40 | -0,09% | 201,00 |
| 27.12.2023 | 112,50 | 113,60 | 111,60 | 113,50 | 1,07% | 279,00 |
| 22.12.2023 | 112,30 | 113,10 | 112,00 | 112,30 | -0,44% | - |
| 21.12.2023 | 112,10 | 112,80 | 111,60 | 112,80 | 0,89% | 64,00 |
| 20.12.2023 | 112,40 | 113,00 | 111,30 | 111,80 | -0,53% | 49,00 |
| 19.12.2023 | 113,10 | 113,10 | 112,20 | 112,40 | -0,62% | - |
| 18.12.2023 | 113,10 | 113,50 | 112,10 | 113,10 | 0,18% | 10,00 |
| 15.12.2023 | 114,80 | 115,80 | 111,50 | 112,90 | -1,22% | 72,00 |
| 14.12.2023 | 115,10 | 115,10 | 113,10 | 114,30 | -0,44% | 292,00 |
| 13.12.2023 | 112,90 | 114,80 | 112,90 | 114,80 | 1,32% | 9,00 |
| 12.12.2023 | 114,30 | 114,50 | 113,00 | 113,30 | -0,79% | 20,00 |
| 11.12.2023 | 115,10 | 115,10 | 113,50 | 114,20 | -0,87% | 285,00 |
| 08.12.2023 | 114,50 | 115,20 | 114,00 | 115,20 | 0,79% | 309,00 |
| 07.12.2023 | 114,10 | 115,10 | 113,90 | 114,30 | -0,17% | 295,00 |
| 06.12.2023 | 114,70 | 114,70 | 113,60 | 114,50 | 0,09% | 220,00 |
| 05.12.2023 | 112,70 | 114,90 | 112,60 | 114,40 | 0,97% | 242,00 |
| 04.12.2023 | 113,70 | 114,30 | 112,60 | 113,30 | -0,61% | 320,00 |
| 01.12.2023 | 116,80 | 117,10 | 113,10 | 114,00 | -2,40% | 169,00 |
| 30.11.2023 | 112,90 | 116,80 | 112,70 | 116,80 | 3,55% | - |
| 29.11.2023 | 112,90 | 113,80 | 112,10 | 112,80 | 0,18% | - |
| 28.11.2023 | 113,30 | 113,90 | 112,60 | 112,60 | -0,71% | 186,00 |
| 27.11.2023 | 114,10 | 115,70 | 113,20 | 113,40 | -1,05% | 262,00 |
| 24.11.2023 | 111,30 | 116,40 | 111,10 | 114,60 | 2,87% | 256,00 |