Halma plc HLMA
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 3.464,00-38,00 (-1,09 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · 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 | GBp 3.464,00 | -1,09 % | GBp 3.492,00 | GBp 3.528,00 | GBp 3.461,00 | 1,11M |
| 2026-09-30 | GBp 3.502,00 | -0,74 % | GBp 3.512,00 | GBp 3.544,00 | GBp 3.492,00 | 1,17M |
| 2026-09-29 | GBp 3.528,00 | +1,79 % | GBp 3.480,00 | GBp 3.562,00 | GBp 3.480,00 | 592,83K |
| 2026-09-28 | GBp 3.466,00 | -0,52 % | GBp 3.480,00 | GBp 3.536,00 | GBp 3.456,00 | 570,19K |
| 2026-09-25 | GBp 3.484,00 | -0,57 % | GBp 3.580,00 | GBp 3.596,00 | GBp 3.480,00 | 507,70K |
| 2026-09-24 | GBp 3.504,00 | -2,23 % | GBp 3.726,00 | GBp 3.726,00 | GBp 3.486,00 | 1,73M |
| 2026-09-23 | GBp 3.584,00 | +0,06 % | GBp 3.596,00 | GBp 3.612,00 | GBp 3.553,45 | 1,50M |
| 2026-09-22 | GBp 3.582,00 | +0,06 % | GBp 3.580,00 | GBp 3.624,00 | GBp 3.560,00 | 455,09K |
| 2026-09-21 | GBp 3.580,00 | +2,58 % | GBp 3.546,00 | GBp 3.612,00 | GBp 3.524,00 | 2,10M |
| 2026-09-18 | GBp 3.490,00 | -1,08 % | GBp 3.536,00 | GBp 3.546,00 | GBp 3.489,65 | 1,92M |
| 2026-09-17 | GBp 3.528,00 | +1,97 % | GBp 3.466,00 | GBp 3.556,00 | GBp 3.466,00 | 499,67K |
| 2026-09-16 | GBp 3.460,00 | +1,11 % | GBp 3.432,00 | GBp 3.494,00 | GBp 3.431,26 | 1,36M |
| 2026-09-15 | GBp 3.422,00 | -0,29 % | GBp 3.420,00 | GBp 3.464,00 | GBp 3.374,00 | 978,40K |
| 2026-09-14 | GBp 3.432,00 | -5,56 % | GBp 3.576,00 | GBp 3.595,70 | GBp 3.418,00 | 2,50M |
| 2026-09-11 | GBp 3.634,00 | +1,28 % | GBp 3.618,00 | GBp 3.660,00 | GBp 3.602,00 | 622,13K |
| 2026-09-10 | GBp 3.588,00 | -2,82 % | GBp 3.672,00 | GBp 3.704,00 | GBp 3.574,60 | 589,08K |
| 2026-09-09 | GBp 3.692,00 | -1,55 % | GBp 3.722,00 | GBp 3.744,00 | GBp 3.638,00 | 1,07M |
| 2026-09-08 | GBp 3.750,00 | +2,80 % | GBp 3.668,00 | GBp 3.766,00 | GBp 3.642,00 | 2,17M |
| 2026-09-07 | GBp 3.648,00 | +1,22 % | GBp 3.600,00 | GBp 3.674,00 | GBp 3.592,00 | 354,89K |
| 2026-09-04 | GBp 3.604,00 | +0,33 % | GBp 3.624,00 | GBp 3.654,00 | GBp 3.580,00 | 1,32M |
| 2026-09-03 | GBp 3.592,00 | +0,67 % | GBp 3.564,00 | GBp 3.630,00 | GBp 3.549,00 | 830,84K |
| 2026-09-02 | GBp 3.568,00 | +1,13 % | GBp 3.538,00 | GBp 3.602,00 | GBp 3.510,00 | 780,35K |
| 2026-09-01 | GBp 3.528,00 | -2,86 % | GBp 3.508,00 | GBp 3.588,00 | GBp 3.508,00 | 734,98K |
| 2026-08-28 | GBp 3.632,00 | -1,09 % | GBp 3.670,00 | GBp 3.684,00 | GBp 3.620,00 | 1,31M |
| 2026-08-27 | GBp 3.672,00 | +1,55 % | GBp 3.610,00 | GBp 3.694,00 | GBp 3.610,00 | 535,31K |
| 2026-08-26 | GBp 3.616,00 | +1,12 % | GBp 3.598,00 | GBp 3.664,00 | GBp 3.584,00 | 495,39K |
| 2026-08-25 | GBp 3.576,00 | +0,62 % | GBp 3.580,00 | GBp 3.624,00 | GBp 3.562,00 | 539,53K |
| 2026-08-24 | GBp 3.554,00 | +1,25 % | GBp 3.506,00 | GBp 3.586,00 | GBp 3.498,00 | 603,64K |
| 2026-08-21 | GBp 3.510,00 | +0,98 % | GBp 3.490,00 | GBp 3.538,00 | GBp 3.480,00 | 641,90K |
| 2026-08-20 | GBp 3.476,00 | -0,34 % | GBp 3.486,00 | GBp 3.494,00 | GBp 3.418,00 | 1,46M |
| 2026-08-19 | GBp 3.488,00 | -2,30 % | GBp 3.580,00 | GBp 3.586,00 | GBp 3.452,00 | 855,98K |
| 2026-08-18 | GBp 3.570,00 | -3,57 % | GBp 3.674,00 | GBp 3.688,00 | GBp 3.567,80 | 668,64K |
| 2026-08-17 | GBp 3.702,00 | +0,43 % | GBp 3.700,00 | GBp 3.720,00 | GBp 3.682,00 | 1,76M |
| 2026-08-14 | GBp 3.686,00 | -1,55 % | GBp 3.736,00 | GBp 3.752,00 | GBp 3.678,00 | 737,46K |
| 2026-08-13 | GBp 3.744,00 | -0,53 % | GBp 3.788,00 | GBp 3.788,00 | GBp 3.720,00 | 1,18M |
| 2026-08-12 | GBp 3.764,00 | +1,24 % | GBp 3.730,00 | GBp 3.825,00 | GBp 3.730,00 | 798,94K |
| 2026-08-11 | GBp 3.718,00 | -0,32 % | GBp 3.704,00 | GBp 3.772,00 | GBp 3.679,20 | 942,54K |
| 2026-08-10 | GBp 3.730,00 | -1,74 % | GBp 3.794,00 | GBp 3.824,00 | GBp 3.720,00 | 835,86K |
| 2026-08-07 | GBp 3.796,00 | -0,16 % | GBp 3.764,00 | GBp 3.850,00 | GBp 3.762,00 | 476,86K |
| 2026-08-06 | GBp 3.802,00 | +0,05 % | GBp 3.780,00 | GBp 3.804,00 | GBp 3.731,92 | 595,30K |
| 2026-08-05 | GBp 3.800,00 | +1,55 % | GBp 3.790,00 | GBp 3.846,00 | GBp 3.774,00 | 2,09M |
| 2026-08-04 | GBp 3.742,00 | +5,47 % | GBp 3.562,00 | GBp 3.762,00 | GBp 3.562,00 | 1,37M |
| 2026-08-03 | GBp 3.548,00 | +0,51 % | GBp 3.578,00 | GBp 3.588,00 | GBp 3.516,00 | 2,14M |
| 2026-07-31 | GBp 3.530,00 | -1,23 % | GBp 3.566,00 | GBp 3.664,00 | GBp 3.530,00 | 1,73M |
| 2026-07-30 | GBp 3.574,00 | +4,81 % | GBp 3.414,00 | GBp 3.574,00 | GBp 3.408,00 | 3,02M |
| 2026-07-29 | GBp 3.410,00 | -3,40 % | GBp 3.532,00 | GBp 3.540,00 | GBp 3.398,00 | 1,20M |
| 2026-07-28 | GBp 3.530,00 | -1,18 % | GBp 3.556,00 | GBp 3.569,89 | GBp 3.502,00 | 1,38M |
| 2026-07-27 | GBp 3.572,00 | -1,16 % | GBp 3.650,00 | GBp 3.658,00 | GBp 3.528,00 | 838,86K |
| 2026-07-24 | GBp 3.614,00 | -0,99 % | GBp 3.638,00 | GBp 3.680,00 | GBp 3.594,00 | 1,63M |
| 2026-07-23 | GBp 3.650,00 | -0,33 % | GBp 3.650,00 | GBp 3.672,40 | GBp 3.604,00 | 815,43K |
| 2026-07-22 | GBp 3.662,00 | +1,27 % | GBp 3.598,00 | GBp 3.662,00 | GBp 3.548,00 | 1,25M |
| 2026-07-21 | GBp 3.616,00 | +0,72 % | GBp 3.596,00 | GBp 3.646,00 | GBp 3.590,00 | 967,35K |
| 2026-07-20 | GBp 3.590,00 | -2,34 % | GBp 3.684,00 | GBp 3.684,00 | GBp 3.562,00 | 1,33M |
| 2026-07-17 | GBp 3.676,00 | 0,00 % | GBp 3.668,00 | GBp 3.682,00 | GBp 3.618,00 | 1,37M |
| 2026-07-16 | GBp 3.676,00 | +1,32 % | GBp 3.628,00 | GBp 3.694,00 | GBp 3.268,00 | 1,05M |
| 2026-07-15 | GBp 3.628,00 | +1,23 % | GBp 3.612,00 | GBp 3.642,00 | GBp 3.564,00 | 2,87M |
| 2026-07-14 | GBp 3.584,00 | -0,28 % | GBp 3.542,00 | GBp 3.628,00 | GBp 3.536,00 | 999,07K |
| 2026-07-13 | GBp 3.594,00 | -1,26 % | GBp 3.604,00 | GBp 3.622,00 | GBp 3.560,00 | 1,87M |
| 2026-07-10 | GBp 3.640,00 | 0,00 % | GBp 3.640,00 | GBp 3.658,00 | GBp 3.604,00 | 942,75K |
| 2026-07-09 | GBp 3.640,00 | +0,22 % | GBp 3.636,00 | GBp 3.712,00 | GBp 3.582,00 | 4,05M |
| 2026-07-08 | GBp 3.632,01 | -2,63 % | GBp 3.748,00 | GBp 3.748,00 | GBp 3.576,00 | 2,64M |
| 2026-07-07 | GBp 3.730,00 | -4,51 % | GBp 3.926,00 | GBp 3.928,00 | GBp 3.730,00 | 1,41M |
| 2026-07-06 | GBp 3.906,00 | -2,69 % | GBp 4.000,00 | GBp 4.000,00 | GBp 3.886,00 | 803,40K |
| 2026-07-03 | GBp 4.014,00 | +1,11 % | GBp 4.000,00 | GBp 4.020,00 | GBp 3.982,00 | 504,94K |
| 2026-07-02 | GBp 3.970,00 | +0,66 % | GBp 3.910,00 | GBp 4.028,00 | GBp 3.906,00 | 2,80M |
| 2026-07-01 | GBp 3.944,00 | +0,25 % | GBp 3.970,00 | GBp 3.998,00 | GBp 3.866,00 | 1,44M |
| 2026-06-30 | GBp 3.934,00 | +1,60 % | GBp 3.878,00 | GBp 3.968,00 | GBp 3.866,78 | 1,48M |
| 2026-06-29 | GBp 3.872,00 | -0,82 % | GBp 3.910,00 | GBp 3.944,00 | GBp 3.862,00 | 1,30M |
| 2026-06-26 | GBp 3.904,00 | -0,76 % | GBp 3.910,00 | GBp 3.926,00 | GBp 3.848,00 | 1,32M |
| 2026-06-25 | GBp 3.934,00 | +0,41 % | GBp 3.922,00 | GBp 3.996,62 | GBp 3.910,00 | 1,25M |
| 2026-06-24 | GBp 3.918,00 | +0,41 % | GBp 3.898,00 | GBp 3.918,00 | GBp 3.820,00 | 1,04M |
| 2026-06-23 | GBp 3.902,00 | -1,71 % | GBp 3.898,00 | GBp 3.930,00 | GBp 3.840,00 | 1,79M |
| 2026-06-22 | GBp 3.970,00 | +0,25 % | GBp 3.960,00 | GBp 3.991,67 | GBp 3.922,00 | 1,32M |
| 2026-06-19 | GBp 3.960,00 | +0,05 % | GBp 3.964,00 | GBp 4.008,00 | GBp 3.907,69 | 2,51M |
| 2026-06-18 | GBp 3.958,00 | +2,17 % | GBp 3.876,00 | GBp 3.970,00 | GBp 3.856,00 | 1,13M |
| 2026-06-17 | GBp 3.874,00 | -3,63 % | GBp 4.026,00 | GBp 4.034,00 | GBp 3.874,00 | 1,17M |
| 2026-06-16 | GBp 4.020,00 | +0,05 % | GBp 4.036,00 | GBp 4.094,00 | GBp 3.998,00 | 1,10M |
| 2026-06-15 | GBp 4.018,00 | +3,08 % | GBp 3.996,00 | GBp 4.136,00 | GBp 3.994,00 | 1,62M |
| 2026-06-12 | GBp 3.898,00 | -0,76 % | GBp 4.058,00 | GBp 4.096,00 | GBp 3.898,00 | 2,90M |
| 2026-06-11 | GBp 3.928,00 | -15,38 % | GBp 4.250,00 | GBp 4.304,00 | GBp 3.808,00 | 6,13M |
| 2026-06-10 | GBp 4.642,00 | +0,30 % | GBp 4.644,00 | GBp 4.678,00 | GBp 4.550,00 | 925,45K |
| 2026-06-09 | GBp 4.628,00 | -1,99 % | GBp 4.708,00 | GBp 4.790,00 | GBp 4.626,00 | 1,55M |
| 2026-06-08 | GBp 4.722,00 | +1,24 % | GBp 4.578,00 | GBp 4.728,00 | GBp 4.554,00 | 938,87K |
| 2026-06-05 | GBp 4.664,00 | -4,39 % | GBp 4.858,00 | GBp 4.862,00 | GBp 4.664,00 | 905,71K |
| 2026-06-04 | GBp 4.878,00 | +0,04 % | GBp 4.854,00 | GBp 4.878,00 | GBp 4.788,00 | 1,24M |
| 2026-06-03 | GBp 4.876,00 | +1,58 % | GBp 4.792,00 | GBp 4.902,00 | GBp 4.766,00 | 2,17M |
| 2026-06-02 | GBp 4.800,00 | +1,44 % | GBp 4.784,00 | GBp 4.814,00 | GBp 4.754,00 | 639,76K |
| 2026-06-01 | GBp 4.732,00 | +1,07 % | GBp 4.764,00 | GBp 4.800,00 | GBp 4.692,80 | 1,75M |
| 2026-05-29 | GBp 4.682,00 | +0,77 % | GBp 4.646,00 | GBp 4.758,00 | GBp 4.640,00 | 2,13M |
| 2026-05-28 | GBp 4.646,00 | +0,22 % | GBp 4.634,00 | GBp 4.648,00 | GBp 4.538,30 | 913,48K |