HAL Trust HAL
EURONEXT · Niederlande · Finanzen
€165,00+1,40 (+0,86 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €165,00 | +0,86 % | €163,00 | €165,20 | €161,80 | 14,50K |
| 2026-09-30 | €163,60 | -0,73 % | €164,60 | €165,20 | €163,60 | 7,87K |
| 2026-09-29 | €164,80 | -0,12 % | €165,20 | €165,80 | €164,20 | 4,43K |
| 2026-09-28 | €165,00 | -0,24 % | €165,40 | €166,40 | €165,00 | 7,70K |
| 2026-09-25 | €165,40 | +0,49 % | €165,40 | €166,40 | €165,20 | 4,36K |
| 2026-09-24 | €164,60 | -0,48 % | €164,40 | €166,20 | €164,00 | 8,02K |
| 2026-09-23 | €165,40 | 0,00 % | €165,40 | €165,80 | €164,60 | 6,85K |
| 2026-09-22 | €165,40 | -0,36 % | €166,20 | €166,60 | €165,20 | 6,31K |
| 2026-09-21 | €166,00 | +1,10 % | €164,00 | €166,00 | €163,60 | 8,59K |
| 2026-09-18 | €164,20 | -0,61 % | €165,20 | €165,60 | €163,60 | 34,30K |
| 2026-09-17 | €165,20 | +0,36 % | €164,60 | €165,40 | €164,60 | 5,22K |
| 2026-09-16 | €164,60 | +0,49 % | €164,00 | €165,00 | €163,00 | 15,14K |
| 2026-09-15 | €163,80 | +0,37 % | €162,00 | €163,80 | €161,40 | 6,33K |
| 2026-09-14 | €163,20 | +0,74 % | €161,80 | €163,20 | €161,80 | 8,92K |
| 2026-09-11 | €162,00 | -0,12 % | €162,00 | €163,40 | €162,00 | 4,80K |
| 2026-09-10 | €162,20 | -0,12 % | €162,20 | €164,00 | €162,20 | 3,98K |
| 2026-09-09 | €162,40 | -2,75 % | €166,60 | €166,80 | €162,20 | 10,99K |
| 2026-09-08 | €167,00 | +1,71 % | €164,00 | €167,00 | €163,60 | 10,58K |
| 2026-09-07 | €164,20 | +1,48 % | €162,80 | €165,00 | €162,80 | 9,97K |
| 2026-09-04 | €161,80 | -0,98 % | €164,00 | €164,00 | €161,80 | 11,11K |
| 2026-09-03 | €163,40 | +0,62 % | €162,40 | €164,20 | €162,40 | 12,78K |
| 2026-09-02 | €162,40 | +1,12 % | €160,20 | €163,40 | €160,20 | 12,07K |
| 2026-09-01 | €160,60 | -0,50 % | €161,00 | €162,20 | €160,60 | 9,18K |
| 2026-08-31 | €161,40 | 0,00 % | €160,20 | €161,60 | €160,00 | 11,26K |
| 2026-08-28 | €161,40 | +1,25 % | €158,00 | €162,00 | €156,80 | 29,36K |
| 2026-08-27 | €159,40 | +0,13 % | €159,40 | €159,90 | €159,00 | 6,36K |
| 2026-08-26 | €159,20 | -0,87 % | €161,00 | €161,00 | €159,20 | 7,54K |
| 2026-08-25 | €160,60 | +0,75 % | €160,00 | €161,00 | €159,40 | 10,83K |
| 2026-08-24 | €159,40 | +0,63 % | €158,20 | €160,20 | €157,40 | 10,29K |
| 2026-08-21 | €158,40 | +0,25 % | €158,00 | €159,20 | €157,60 | 9,85K |
| 2026-08-20 | €158,00 | -2,35 % | €161,80 | €161,80 | €156,20 | 24,17K |
| 2026-08-19 | €161,80 | 0,00 % | €161,80 | €162,00 | €161,00 | 11,01K |
| 2026-08-18 | €161,80 | -0,61 % | €163,00 | €163,40 | €161,40 | 11,79K |
| 2026-08-17 | €162,80 | -1,21 % | €164,80 | €164,80 | €162,60 | 9,71K |
| 2026-08-14 | €164,80 | -0,12 % | €165,00 | €165,60 | €164,00 | 15,89K |
| 2026-08-13 | €165,00 | 0,00 % | €166,00 | €166,00 | €164,40 | 8,89K |
| 2026-08-12 | €165,00 | -0,48 % | €166,00 | €166,20 | €164,60 | 12,08K |
| 2026-08-11 | €165,80 | +0,12 % | €166,00 | €167,00 | €165,60 | 10,92K |
| 2026-08-10 | €165,60 | -0,60 % | €166,60 | €166,60 | €164,80 | 6,86K |
| 2026-08-07 | €166,60 | -0,12 % | €168,60 | €168,60 | €165,80 | 9,45K |
| 2026-08-06 | €166,80 | +0,60 % | €166,00 | €167,20 | €165,60 | 12,07K |
| 2026-08-05 | €165,80 | -0,12 % | €166,00 | €167,20 | €165,60 | 13,97K |
| 2026-08-04 | €166,00 | +0,36 % | €165,60 | €166,60 | €164,80 | 6,85K |
| 2026-08-03 | €165,40 | +0,36 % | €166,20 | €166,40 | €164,20 | 7,38K |
| 2026-07-31 | €164,80 | +0,98 % | €163,20 | €164,80 | €163,00 | 15,84K |
| 2026-07-30 | €163,20 | +0,74 % | €161,60 | €163,20 | €161,40 | 8,58K |
| 2026-07-29 | €162,00 | -0,25 % | €162,40 | €162,80 | €161,00 | 5,80K |
| 2026-07-28 | €162,40 | -1,10 % | €163,80 | €163,80 | €161,60 | 5,80K |
| 2026-07-27 | €164,20 | -0,73 % | €166,00 | €166,00 | €163,60 | 4,94K |
| 2026-07-24 | €165,40 | +0,49 % | €163,20 | €165,40 | €163,20 | 4,82K |
| 2026-07-23 | €164,60 | +0,49 % | €162,00 | €165,00 | €162,00 | 6,89K |
| 2026-07-22 | €163,80 | +1,36 % | €162,00 | €164,00 | €161,20 | 7,10K |
| 2026-07-21 | €161,60 | -0,12 % | €162,20 | €162,20 | €160,20 | 8,86K |
| 2026-07-20 | €161,80 | -0,37 % | €161,20 | €162,60 | €161,20 | 5,67K |
| 2026-07-17 | €162,40 | -0,37 % | €162,40 | €162,80 | €161,40 | 7,35K |
| 2026-07-16 | €163,00 | -0,85 % | €163,60 | €164,40 | €162,60 | 8,20K |
| 2026-07-15 | €164,40 | -0,12 % | €164,20 | €164,40 | €163,20 | 11,41K |
| 2026-07-14 | €164,60 | +0,37 % | €164,20 | €164,60 | €163,40 | 13,31K |
| 2026-07-13 | €164,00 | +0,61 % | €162,80 | €164,40 | €162,80 | 9,98K |
| 2026-07-10 | €163,00 | -0,73 % | €164,20 | €164,60 | €163,00 | 6,06K |
| 2026-07-09 | €164,20 | 0,00 % | €165,00 | €165,00 | €163,20 | 5,27K |
| 2026-07-08 | €164,20 | -0,85 % | €165,80 | €166,80 | €163,80 | 6,78K |
| 2026-07-07 | €165,60 | -0,36 % | €166,20 | €166,40 | €164,20 | 11,91K |
| 2026-07-06 | €166,20 | -0,95 % | €166,40 | €167,40 | €165,00 | 8,01K |
| 2026-07-03 | €167,80 | +1,57 % | €165,00 | €167,80 | €164,60 | 5,23K |
| 2026-07-02 | €165,20 | +0,61 % | €163,80 | €165,60 | €163,20 | 5,74K |
| 2026-07-01 | €164,20 | -0,48 % | €165,00 | €165,20 | €162,80 | 4,77K |
| 2026-06-30 | €165,00 | +0,98 % | €163,20 | €165,80 | €162,60 | 8,93K |
| 2026-06-29 | €163,40 | +0,86 % | €162,00 | €164,00 | €161,40 | 6,20K |
| 2026-06-26 | €162,00 | -0,37 % | €162,00 | €164,00 | €160,60 | 12,66K |
| 2026-06-25 | €162,60 | -0,12 % | €162,80 | €163,60 | €162,00 | 6,77K |
| 2026-06-24 | €162,80 | -0,73 % | €164,00 | €164,00 | €161,80 | 8,21K |
| 2026-06-23 | €164,00 | -0,24 % | €164,80 | €164,80 | €161,80 | 7,21K |
| 2026-06-22 | €164,40 | -0,36 % | €164,60 | €164,80 | €163,40 | 5,96K |
| 2026-06-19 | €165,00 | +0,49 % | €163,80 | €165,00 | €163,40 | 22,49K |
| 2026-06-18 | €164,20 | -0,73 % | €165,40 | €165,60 | €164,00 | 7,82K |
| 2026-06-17 | €165,40 | -0,48 % | €166,20 | €166,40 | €164,60 | 6,21K |
| 2026-06-16 | €166,20 | -1,07 % | €168,20 | €168,20 | €166,00 | 3,76K |
| 2026-06-15 | €168,00 | -0,24 % | €170,00 | €170,00 | €167,60 | 5,34K |
| 2026-06-12 | €168,40 | +1,69 % | €166,60 | €168,40 | €166,20 | 5,86K |
| 2026-06-11 | €165,60 | -0,60 % | €166,20 | €167,00 | €165,40 | 5,42K |
| 2026-06-10 | €166,60 | +0,85 % | €165,20 | €166,80 | €164,00 | 10,46K |
| 2026-06-09 | €165,20 | -1,55 % | €167,60 | €168,20 | €165,20 | 5,90K |
| 2026-06-08 | €167,80 | -0,59 % | €168,00 | €168,80 | €167,20 | 5,80K |
| 2026-06-05 | €168,80 | -0,12 % | €168,40 | €169,40 | €167,40 | 10,20K |
| 2026-06-04 | €169,00 | 0,00 % | €169,00 | €169,40 | €167,60 | 13,52K |
| 2026-06-03 | €169,00 | -1,17 % | €171,00 | €171,00 | €168,80 | 10,68K |
| 2026-06-02 | €171,00 | -0,70 % | €172,60 | €173,40 | €171,00 | 5,86K |
| 2026-06-01 | €172,20 | +0,58 % | €171,20 | €173,60 | €170,60 | 11,05K |
| 2026-05-29 | €171,20 | -1,27 % | €173,00 | €174,00 | €171,00 | 18,30K |