Deutsche Märkte schließen in 10 Stunden 30 Minuten

Halma plc (HLMA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.332,00-1,00 (-0,04%)
Ab 08:15AM BST. Markt geöffnet.
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20242.334,002.337,002.328,002.332,002.332,008.952
17. Mai 20242.342,002.355,002.333,002.333,002.333,00770.077
16. Mai 20242.355,002.365,282.344,002.352,002.352,00341.928
15. Mai 20242.343,002.385,002.330,522.356,002.356,00358.867
14. Mai 20242.304,002.335,002.292,002.332,002.332,00386.175
13. Mai 20242.334,002.352,002.304,002.308,002.308,00406.707
10. Mai 20242.305,002.334,002.302,002.328,002.328,00272.095
09. Mai 20242.313,002.338,002.304,002.304,002.304,00449.901
08. Mai 20242.291,002.340,002.284,002.328,002.328,00532.860
07. Mai 20242.247,002.292,002.242,002.284,002.284,00542.184
03. Mai 20242.228,002.273,002.217,792.241,002.241,00270.150
02. Mai 20242.214,002.230,002.205,002.217,002.217,00421.920
01. Mai 20242.203,002.217,002.193,002.206,002.206,00420.043
30. Apr. 20242.235,002.251,002.202,002.207,002.207,00445.064
29. Apr. 20242.222,002.250,002.214,002.239,002.239,00432.048
26. Apr. 20242.196,002.223,002.182,002.219,002.219,00951.776
25. Apr. 20242.201,002.202,002.143,002.178,002.178,00888.746
24. Apr. 20242.239,002.248,002.216,002.216,002.216,00541.057
23. Apr. 20242.225,002.240,372.222,002.236,002.236,00595.316
22. Apr. 20242.205,002.245,002.201,002.205,002.205,00490.728
19. Apr. 20242.191,002.196,002.158,002.183,002.183,00495.805
18. Apr. 20242.203,002.210,002.174,002.200,002.200,001.339.406
17. Apr. 20242.187,002.203,002.183,002.190,002.190,00800.181
16. Apr. 20242.207,002.211,002.179,002.204,002.204,00548.111
15. Apr. 20242.221,002.263,002.211,002.239,002.239,00617.941
12. Apr. 20242.277,002.281,002.224,002.227,002.227,00660.587
11. Apr. 20242.266,002.281,002.248,002.258,002.258,00701.635
10. Apr. 20242.301,002.313,002.252,002.278,002.278,00937.098
09. Apr. 20242.285,002.303,002.269,722.294,002.294,00824.902
08. Apr. 20242.265,002.279,002.249,002.249,002.249,00718.836
05. Apr. 20242.278,002.281,002.247,002.270,002.270,00626.577
04. Apr. 20242.335,002.352,002.302,002.315,002.315,00599.494
03. Apr. 20242.340,002.353,002.311,002.336,002.336,00690.332
02. Apr. 20242.351,002.384,002.344,002.353,002.353,00754.410
28. März 20242.344,002.368,002.330,002.368,002.368,001.232.707
27. März 20242.332,002.347,442.324,902.336,002.336,00671.028
26. März 20242.320,002.334,002.299,002.334,002.334,00541.925
25. März 20242.343,002.349,612.312,002.327,002.327,00527.070
22. März 20242.359,002.378,002.331,002.341,002.341,00541.368
21. März 20242.326,002.376,002.323,002.362,002.362,00712.980
20. März 20242.275,002.297,002.258,002.293,002.293,001.503.607
19. März 20242.202,002.209,002.188,652.208,002.208,00786.873
18. März 20242.228,002.240,002.207,002.214,002.214,00533.356
15. März 20242.232,002.239,002.209,002.214,002.214,002.289.874
14. März 20242.272,002.278,522.230,002.245,002.245,00848.280
13. März 20242.297,002.301,002.265,002.265,002.265,00844.004
12. März 20242.287,002.298,002.255,002.288,002.288,001.002.362
11. März 20242.267,002.289,002.244,002.265,002.265,001.309.279
08. März 20242.289,002.300,002.264,002.293,002.293,00631.815
07. März 20242.300,002.311,002.282,002.288,002.288,00992.447
06. März 20242.271,002.307,002.248,002.304,002.304,00572.104
05. März 20242.294,002.328,002.280,002.280,002.280,00700.390
04. März 20242.312,002.313,002.284,002.299,002.299,00624.062
01. März 20242.325,002.325,002.286,002.302,002.302,00700.838
29. Feb. 20242.297,002.326,002.294,002.302,002.302,001.421.239
28. Feb. 20242.361,002.364,002.277,002.278,002.278,00878.098
27. Feb. 20242.369,002.382,002.350,002.365,002.365,001.622.234
26. Feb. 20242.348,002.374,002.339,002.368,002.368,001.021.405
23. Feb. 20242.350,002.369,002.332,002.362,002.362,001.218.497
22. Feb. 20242.320,002.362,002.295,002.351,002.351,001.218.977
21. Feb. 20242.294,002.310,002.289,052.310,002.310,00948.167
20. Feb. 20242.269,002.288,002.265,002.282,002.282,00821.012
19. Feb. 20242.244,002.275,002.230,002.275,002.275,00542.551
16. Feb. 20242.201,002.262,002.200,002.253,002.253,00649.567
15. Feb. 20242.203,002.213,002.192,002.196,002.196,00487.508
14. Feb. 20242.146,002.190,002.146,002.190,002.190,00485.558
13. Feb. 20242.190,002.192,002.136,002.151,002.151,00583.398
12. Feb. 20242.224,002.243,002.199,002.204,002.204,00415.041
09. Feb. 20242.201,002.219,002.193,002.211,002.211,00571.751
08. Feb. 20242.187,002.222,502.175,002.213,002.213,00593.989
07. Feb. 20242.169,002.189,002.160,002.182,002.182,00615.900
06. Feb. 20242.160,002.178,002.141,002.174,002.174,00793.673
05. Feb. 20242.162,002.175,002.146,002.151,002.151,00569.047
02. Feb. 20242.204,002.212,002.167,002.167,002.167,00754.828
01. Feb. 20242.181,002.199,002.179,002.187,002.187,00647.518
31. Jan. 20242.168,002.203,002.166,002.193,002.193,001.016.383
30. Jan. 20242.183,002.200,002.169,002.174,002.174,00724.948
29. Jan. 20242.173,002.174,002.140,002.169,002.169,00740.334
26. Jan. 20242.167,002.200,262.139,002.195,002.195,001.093.362
25. Jan. 20242.173,002.173,002.148,902.165,002.165,00587.965
24. Jan. 20242.154,002.179,002.143,002.158,002.158,00566.249
23. Jan. 20242.195,002.201,002.158,002.158,002.158,00604.937
22. Jan. 20242.169,002.196,002.163,002.186,002.186,00760.819
19. Jan. 20242.168,002.177,002.138,952.147,002.147,00586.679
18. Jan. 20242.157,002.177,002.150,452.162,002.162,00563.973
17. Jan. 20242.156,002.161,002.143,952.159,002.159,00765.355
16. Jan. 20242.166,002.176,002.148,002.169,002.169,00341.246
15. Jan. 20242.195,002.205,002.166,452.173,002.173,00301.078
12. Jan. 20242.185,002.212,002.176,002.203,002.203,00848.273
11. Jan. 20242.182,002.218,002.176,002.176,002.176,00521.753
10. Jan. 20242.169,002.184,002.169,002.177,002.177,00377.005
09. Jan. 20242.172,002.182,002.149,002.165,002.165,00595.603
08. Jan. 20242.115,002.164,002.109,002.164,002.164,00670.491
05. Jan. 20242.127,002.136,002.104,012.121,002.121,00886.393
04. Jan. 20242.147,002.156,002.111,002.145,002.145,00697.932
03. Jan. 20242.210,002.224,002.146,002.150,002.150,001.446.235
02. Jan. 20242.285,002.287,002.209,792.224,002.224,00615.979
29. Dez. 20232.304,002.311,002.284,002.284,002.284,00367.619
28. Dez. 20232.319,002.322,002.288,002.295,002.295,00366.719
27. Dez. 20232.295,002.312,002.290,002.309,002.309,00396.694
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...