Deutsche Märkte schließen in 27 Minuten

Halma plc (HLMA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.286,00+17,00 (+0,75%)
Ab 03:48PM GMT. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20222.262,002.289,002.244,002.286,002.286,00219.256
25. Nov. 20222.254,002.270,002.228,002.269,002.269,00824.082
24. Nov. 20222.252,002.280,002.228,002.266,002.266,00549.888
23. Nov. 20222.248,002.271,002.216,002.255,002.255,00683.891
22. Nov. 20222.215,002.245,002.196,002.240,002.240,00820.562
21. Nov. 20222.207,002.232,002.162,002.225,002.225,00815.989
18. Nov. 20222.232,002.250,002.207,002.225,002.225,001.228.365
17. Nov. 20222.394,002.394,002.200,732.247,002.247,00882.209
16. Nov. 20222.376,002.397,962.342,002.349,002.349,001.827.345
15. Nov. 20222.421,002.436,002.353,002.370,002.370,001.387.749
14. Nov. 20222.361,002.419,002.347,002.419,002.419,001.373.759
11. Nov. 20222.310,002.361,002.305,002.357,002.357,00651.567
10. Nov. 20222.194,002.333,002.159,002.329,002.329,00586.094
09. Nov. 20222.176,002.215,002.176,002.213,002.213,00389.070
08. Nov. 20222.143,002.205,002.128,042.202,002.202,00507.622
07. Nov. 20222.155,002.163,002.125,002.157,002.157,00689.407
04. Nov. 20222.079,002.157,002.063,002.157,002.157,001.512.276
03. Nov. 20222.079,002.086,002.037,002.066,002.066,003.440.176
02. Nov. 20222.135,002.143,002.117,002.118,002.118,00704.555
01. Nov. 20222.139,002.158,002.112,002.125,002.125,00593.816
31. Okt. 20222.149,002.149,002.105,002.115,002.115,00655.290
28. Okt. 20222.158,002.160,002.124,002.138,002.138,00747.889
27. Okt. 20222.191,002.197,002.156,002.186,002.186,001.228.020
26. Okt. 20222.154,002.217,002.150,002.206,002.206,00614.216
25. Okt. 20222.121,002.184,222.111,002.170,002.170,00799.149
24. Okt. 20222.112,002.144,002.092,002.115,002.115,00616.086
21. Okt. 20222.048,002.074,002.019,002.074,002.074,006.676.860
20. Okt. 20222.026,002.074,002.007,002.074,002.074,001.545.957
19. Okt. 20222.077,002.077,002.018,002.044,002.044,001.575.010
18. Okt. 20222.063,002.099,002.056,002.074,002.074,001.216.368
17. Okt. 20222.037,002.037,001.930,002.028,002.028,002.304.310
14. Okt. 20222.048,002.102,002.030,002.043,002.043,00822.470
13. Okt. 20222.069,002.075,001.950,932.015,002.015,001.488.676
12. Okt. 20222.095,002.126,002.073,002.080,002.080,00915.376
11. Okt. 20222.109,002.121,002.067,002.097,002.097,00890.055
10. Okt. 20222.100,002.127,002.077,002.110,002.110,00590.275
07. Okt. 20222.145,002.161,002.087,002.102,002.102,001.237.488
06. Okt. 20222.162,002.174,002.144,002.160,002.160,00512.709
05. Okt. 20222.169,002.191,172.126,002.141,002.141,00711.852
04. Okt. 20222.080,002.183,202.066,002.164,002.164,001.102.459
03. Okt. 20222.014,002.060,001.968,002.059,002.059,001.096.208
30. Sept. 20221.980,002.061,321.980,002.045,002.045,00909.478
29. Sept. 20222.041,002.053,511.981,502.011,002.011,001.233.976
28. Sept. 20222.006,002.062,001.989,502.060,002.060,001.520.072
27. Sept. 20222.120,002.124,002.045,002.046,002.046,00892.981
26. Sept. 20222.056,002.128,002.056,002.107,002.107,00785.179
23. Sept. 20222.011,002.080,002.005,002.061,002.061,001.724.285
22. Sept. 20222.090,002.128,002.015,002.025,002.025,002.765.865
21. Sept. 20222.024,002.108,002.022,002.108,002.108,001.181.653
20. Sept. 20222.017,002.049,002.004,002.035,002.035,001.765.919
16. Sept. 20222.020,002.026,001.961,002.000,002.000,003.240.479
15. Sept. 20222.049,002.073,002.032,002.038,002.038,001.200.304
14. Sept. 20222.137,002.141,002.059,002.064,002.064,001.052.479
13. Sept. 20222.207,002.236,002.138,002.138,002.138,00901.496
12. Sept. 20222.164,462.204,002.161,802.196,002.196,00822.320
09. Sept. 20222.128,002.167,002.126,002.157,002.157,00620.056
08. Sept. 20222.105,002.122,002.061,002.116,002.116,00502.452
07. Sept. 20222.062,002.094,002.050,002.085,002.085,00542.791
06. Sept. 20222.032,002.092,002.032,002.081,002.081,00763.255
05. Sept. 20222.033,002.052,002.003,002.047,002.047,00765.087
02. Sept. 20222.023,002.058,002.003,002.056,002.056,00486.133
01. Sept. 20222.054,002.057,001.995,761.996,501.996,50718.669
31. Aug. 20222.104,002.108,002.069,832.075,002.075,001.188.811
30. Aug. 20222.098,002.131,002.082,002.094,002.094,00679.509
26. Aug. 20222.171,002.174,002.116,002.121,002.121,00388.218
25. Aug. 20222.199,002.204,002.157,002.161,002.161,00398.951
24. Aug. 20222.143,002.190,002.123,002.185,002.185,00380.152
23. Aug. 20222.201,002.212,002.157,002.165,002.165,00586.265
22. Aug. 20222.275,002.290,532.226,002.226,002.226,00464.615
19. Aug. 20222.303,002.329,002.288,002.289,002.289,001.298.466
18. Aug. 20222.276,002.321,002.265,002.312,002.312,00638.031
17. Aug. 20222.281,002.290,002.257,002.278,002.278,00785.710
16. Aug. 20222.306,002.307,002.242,002.276,002.276,00631.991
15. Aug. 20222.276,002.319,002.267,002.298,002.298,00455.006
12. Aug. 20222.266,002.291,002.245,002.275,002.275,00858.927
11. Aug. 20222.319,002.325,002.276,002.296,002.296,00723.945
10. Aug. 20222.212,002.307,002.185,002.307,002.307,00666.175
09. Aug. 20222.271,002.273,002.201,002.233,002.233,001.025.203
08. Aug. 20222.251,002.283,002.226,002.263,002.263,001.240.160
05. Aug. 20222.326,002.344,182.234,002.237,002.237,00512.611
04. Aug. 20222.281,002.335,002.273,002.328,002.328,00675.245
03. Aug. 20222.261,002.286,002.237,002.277,002.277,00639.946
02. Aug. 20222.287,002.288,002.234,002.265,002.265,00528.685
01. Aug. 20222.292,002.308,042.265,002.299,002.299,00421.343
29. Juli 20222.259,002.305,002.257,002.299,002.299,00680.268
28. Juli 20222.250,002.252,002.218,002.252,002.252,00579.519
27. Juli 20222.245,002.246,002.205,002.232,002.232,001.063.371
26. Juli 20222.236,002.254,002.219,002.232,002.232,001.061.937
25. Juli 20222.279,002.284,002.231,002.237,002.237,00570.540
22. Juli 20222.249,002.315,002.248,002.282,002.282,00929.550
21. Juli 20222.185,002.252,002.176,002.247,002.247,001.078.532
20. Juli 20222.171,002.179,002.142,002.177,002.177,00715.691
19. Juli 20222.083,002.147,002.075,002.140,002.140,001.695.316
18. Juli 20222.118,002.124,002.082,002.104,002.104,001.565.309
15. Juli 20222.093,002.113,002.061,942.113,002.113,00916.701
14. Juli 20222.110,002.135,002.081,002.096,002.096,00391.876
13. Juli 20222.159,002.190,002.099,742.121,002.121,00837.469
12. Juli 20222.123,002.161,002.087,002.161,002.161,00776.649
11. Juli 20222.104,002.158,002.099,562.144,002.144,00429.831
08. Juli 20222.128,002.147,002.092,002.144,002.144,00647.449
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...