Haleon plc HLN
NYSE
$9,44-0,06 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,50 | +1,93 % | $9,35 | $9,51 | $9,33 | 19,37M |
| 2026-10-09 | $9,32 | +0,65 % | $9,27 | $9,32 | $9,23 | 11,30M |
| 2026-10-08 | $9,26 | +2,66 % | $9,10 | $9,26 | $9,08 | 20,28M |
| 2026-10-07 | $9,02 | +1,69 % | $9,13 | $9,15 | $9,01 | 18,24M |
| 2026-10-06 | $8,87 | +0,57 % | $8,95 | $8,95 | $8,82 | 12,84M |
| 2026-10-05 | $8,82 | +0,23 % | $8,84 | $8,88 | $8,79 | 11,87M |
| 2026-10-02 | $8,80 | +0,92 % | $8,79 | $8,81 | $8,71 | 22,39M |
| 2026-10-01 | $8,72 | -3,11 % | $8,93 | $8,94 | $8,67 | 27,48M |
| 2026-09-30 | $9,00 | -0,77 % | $9,13 | $9,15 | $8,99 | 17,75M |
| 2026-09-29 | $9,07 | -1,09 % | $9,05 | $9,07 | $8,96 | 20,16M |
| 2026-09-28 | $9,17 | -0,97 % | $9,13 | $9,19 | $9,11 | 15,71M |
| 2026-09-25 | $9,26 | +0,43 % | $9,14 | $9,26 | $9,11 | 22,37M |
| 2026-09-24 | $9,22 | +1,21 % | $9,28 | $9,35 | $9,20 | 16,84M |
| 2026-09-23 | $9,11 | -1,51 % | $9,27 | $9,31 | $9,11 | 21,34M |
| 2026-09-22 | $9,25 | -1,18 % | $9,35 | $9,39 | $9,23 | 29,49M |
| 2026-09-21 | $9,36 | +0,86 % | $9,26 | $9,38 | $9,23 | 40,72M |
| 2026-09-18 | $9,28 | -0,85 % | $9,20 | $9,32 | $9,20 | 45,17M |
| 2026-09-17 | $9,36 | +1,63 % | $9,16 | $9,41 | $9,14 | 39,65M |
| 2026-09-16 | $9,21 | -0,32 % | $9,25 | $9,31 | $9,20 | 9,31M |
| 2026-09-15 | $9,24 | -1,60 % | $9,24 | $9,32 | $9,19 | 15,42M |
| 2026-09-14 | $9,39 | +2,18 % | $9,41 | $9,44 | $9,32 | 13,82M |
| 2026-09-11 | $9,19 | -0,33 % | $9,20 | $9,22 | $9,10 | 10,04M |
| 2026-09-10 | $9,22 | -0,11 % | $9,21 | $9,27 | $9,17 | 16,74M |
| 2026-09-09 | $9,23 | -0,22 % | $9,20 | $9,26 | $9,13 | 18,99M |
| 2026-09-08 | $9,25 | -3,65 % | $9,35 | $9,36 | $9,19 | 16,77M |
| 2026-09-04 | $9,60 | -2,64 % | $9,61 | $9,73 | $9,57 | 18,17M |
| 2026-09-03 | $9,86 | -0,50 % | $9,90 | $9,90 | $9,68 | 16,80M |
| 2026-09-02 | $9,91 | -1,59 % | $9,95 | $10,02 | $9,91 | 10,53M |
| 2026-09-01 | $10,07 | +0,40 % | $10,15 | $10,20 | $10,05 | 11,24M |
| 2026-08-31 | $10,03 | -0,79 % | $10,06 | $10,13 | $10,02 | 8,40M |
| 2026-08-28 | $10,11 | +0,70 % | $10,04 | $10,11 | $10,03 | 7,91M |
| 2026-08-27 | $10,04 | -1,28 % | $10,03 | $10,11 | $9,99 | 10,24M |
| 2026-08-26 | $10,17 | -0,10 % | $10,25 | $10,26 | $10,16 | 5,40M |
| 2026-08-25 | $10,18 | +0,20 % | $10,09 | $10,19 | $10,05 | 5,58M |
| 2026-08-24 | $10,16 | +1,60 % | $9,98 | $10,20 | $9,97 | 13,66M |
| 2026-08-21 | $10,00 | +1,32 % | $9,91 | $10,03 | $9,90 | 8,12M |
| 2026-08-20 | $9,87 | 0,00 % | $9,82 | $9,93 | $9,80 | 8,08M |
| 2026-08-19 | $9,87 | +1,54 % | $9,81 | $9,96 | $9,79 | 11,62M |
| 2026-08-18 | $9,72 | +1,46 % | $9,65 | $9,81 | $9,63 | 9,48M |
| 2026-08-17 | $9,58 | -1,24 % | $9,64 | $9,66 | $9,56 | 3,90M |
| 2026-08-14 | $9,70 | -1,02 % | $9,73 | $9,75 | $9,66 | 3,29M |
| 2026-08-13 | $9,80 | 0,00 % | $9,82 | $9,85 | $9,74 | 5,42M |
| 2026-08-12 | $9,80 | -1,31 % | $9,80 | $9,85 | $9,76 | 5,01M |
| 2026-08-11 | $9,93 | 0,00 % | $9,92 | $10,01 | $9,89 | 8,79M |
| 2026-08-10 | $9,93 | -1,00 % | $9,89 | $9,95 | $9,80 | 3,52M |
| 2026-08-07 | $10,03 | 0,00 % | $9,98 | $10,05 | $9,93 | 5,49M |
| 2026-08-06 | $10,03 | +0,80 % | $10,06 | $10,11 | $9,94 | 6,94M |
| 2026-08-05 | $9,95 | +1,74 % | $9,94 | $9,97 | $9,79 | 8,63M |
| 2026-08-04 | $9,78 | -0,20 % | $9,73 | $9,80 | $9,64 | 9,15M |
| 2026-08-03 | $9,80 | -0,71 % | $9,97 | $10,02 | $9,77 | 13,10M |
| 2026-07-31 | $9,87 | -2,37 % | $9,93 | $9,94 | $9,83 | 11,00M |
| 2026-07-30 | $10,11 | -1,65 % | $10,13 | $10,16 | $9,95 | 16,09M |
| 2026-07-29 | $10,28 | +0,10 % | $10,02 | $10,31 | $9,99 | 28,68M |
| 2026-07-28 | $10,27 | +3,32 % | $10,16 | $10,31 | $10,16 | 16,91M |
| 2026-07-27 | $9,94 | +1,64 % | $9,88 | $10,04 | $9,85 | 22,57M |
| 2026-07-24 | $9,78 | +0,72 % | $9,74 | $9,82 | $9,73 | 11,50M |
| 2026-07-23 | $9,71 | -1,42 % | $9,68 | $9,73 | $9,63 | 9,03M |
| 2026-07-22 | $9,85 | -0,71 % | $10,04 | $10,05 | $9,84 | 9,50M |
| 2026-07-21 | $9,92 | -1,20 % | $10,00 | $10,05 | $9,92 | 10,68M |
| 2026-07-20 | $10,04 | -0,59 % | $10,05 | $10,10 | $9,98 | 9,76M |
| 2026-07-17 | $10,10 | -0,10 % | $10,17 | $10,24 | $10,03 | 9,01M |
| 2026-07-16 | $10,11 | +3,69 % | $9,81 | $10,14 | $9,81 | 12,67M |
| 2026-07-15 | $9,75 | +0,52 % | $9,61 | $9,81 | $9,60 | 4,05M |
| 2026-07-14 | $9,70 | -1,62 % | $9,74 | $9,77 | $9,69 | 4,29M |
| 2026-07-13 | $9,86 | +1,02 % | $9,81 | $9,90 | $9,81 | 6,31M |
| 2026-07-10 | $9,76 | +0,51 % | $9,72 | $9,78 | $9,68 | 3,94M |
| 2026-07-09 | $9,71 | -0,41 % | $9,70 | $9,74 | $9,67 | 8,42M |
| 2026-07-08 | $9,75 | -0,91 % | $9,80 | $9,80 | $9,72 | 6,53M |
| 2026-07-07 | $9,84 | +1,23 % | $9,91 | $9,95 | $9,80 | 6,38M |
| 2026-07-06 | $9,72 | -1,02 % | $9,80 | $9,80 | $9,61 | 7,25M |
| 2026-07-02 | $9,82 | +4,47 % | $9,66 | $9,82 | $9,66 | 9,19M |
| 2026-07-01 | $9,40 | +0,75 % | $9,38 | $9,47 | $9,35 | 8,39M |
| 2026-06-30 | $9,33 | 0,00 % | $9,38 | $9,40 | $9,28 | 7,51M |
| 2026-06-29 | $9,33 | +0,97 % | $9,29 | $9,36 | $9,26 | 9,13M |
| 2026-06-26 | $9,24 | -0,32 % | $9,26 | $9,31 | $9,22 | 12,47M |
| 2026-06-25 | $9,27 | +0,43 % | $9,22 | $9,36 | $9,22 | 7,29M |
| 2026-06-24 | $9,23 | +3,13 % | $9,22 | $9,28 | $9,19 | 9,77M |
| 2026-06-23 | $8,95 | +2,05 % | $8,92 | $8,98 | $8,87 | 10,87M |
| 2026-06-22 | $8,77 | -2,12 % | $8,88 | $8,90 | $8,77 | 12,95M |
| 2026-06-18 | $8,96 | +1,01 % | $8,81 | $8,98 | $8,77 | 18,83M |
| 2026-06-17 | $8,87 | -2,42 % | $9,06 | $9,07 | $8,82 | 13,51M |
| 2026-06-16 | $9,09 | +0,22 % | $9,01 | $9,10 | $8,95 | 10,72M |
| 2026-06-15 | $9,07 | -0,66 % | $9,11 | $9,15 | $9,06 | 10,76M |
| 2026-06-12 | $9,13 | +1,11 % | $9,12 | $9,15 | $9,05 | 8,10M |
| 2026-06-11 | $9,03 | -0,55 % | $9,11 | $9,14 | $8,99 | 13,13M |
| 2026-06-10 | $9,08 | -0,44 % | $9,06 | $9,20 | $9,04 | 13,28M |
| 2026-06-09 | $9,12 | +2,59 % | $8,96 | $9,13 | $8,94 | 9,33M |
| 2026-06-08 | $8,89 | -2,52 % | $8,99 | $9,01 | $8,88 | 11,75M |
| 2026-06-05 | $9,12 | +1,79 % | $9,04 | $9,15 | $9,04 | 10,67M |
| 2026-06-04 | $8,96 | +2,75 % | $8,96 | $9,01 | $8,86 | 9,52M |