Deutsche Märkte geschlossen

Halma plc (HLMA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.917,50-21,00 (-1,08%)
Börsenschluss: 05:35PM BST
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 20231.942,501.954,001.904,551.917,501.917,501.325.540
29. Sept. 20231.926,501.967,991.924,001.938,501.938,501.134.422
28. Sept. 20231.919,001.925,501.874,781.914,001.914,001.556.929
27. Sept. 20231.909,501.943,501.906,501.916,001.916,002.189.276
26. Sept. 20231.930,001.942,501.896,001.904,501.904,501.327.870
25. Sept. 20231.946,001.954,481.909,501.945,001.945,002.545.805
22. Sept. 20232.005,002.017,001.927,001.949,001.949,001.553.853
21. Sept. 20232.063,002.080,002.025,002.025,002.025,001.265.068
20. Sept. 20232.069,002.086,002.064,002.076,002.076,002.134.727
19. Sept. 20232.103,002.105,002.061,002.064,002.064,00481.806
18. Sept. 20232.150,002.154,252.107,002.110,002.110,00646.461
15. Sept. 20232.159,002.168,002.138,002.147,002.147,002.385.730
14. Sept. 20232.115,002.143,002.098,002.133,002.133,00685.927
13. Sept. 20232.154,002.156,002.100,002.115,002.115,00795.316
12. Sept. 20232.165,002.184,002.153,002.164,002.164,00937.982
11. Sept. 20232.168,002.184,002.143,002.159,002.159,00757.729
08. Sept. 20232.160,002.184,002.150,002.177,002.177,00577.953
07. Sept. 20232.152,002.170,002.142,622.160,002.160,00523.620
06. Sept. 20232.139,002.174,002.121,002.162,002.162,00532.066
05. Sept. 20232.131,002.169,002.131,002.151,002.151,00774.774
04. Sept. 20232.143,002.149,002.135,002.143,002.143,00396.949
01. Sept. 20232.142,002.148,002.125,002.134,002.134,00764.266
31. Aug. 20232.137,002.156,002.135,002.144,002.144,001.690.569
30. Aug. 20232.120,002.135,002.120,002.129,002.129,00439.577
29. Aug. 20232.111,002.146,002.086,002.119,002.119,00950.769
25. Aug. 20232.061,002.110,002.054,002.078,002.078,00845.522
24. Aug. 20232.054,002.078,002.054,002.075,002.075,00816.240
23. Aug. 20232.009,002.046,002.002,002.046,002.046,00565.906
22. Aug. 20232.031,002.040,002.011,002.011,002.011,00771.227
21. Aug. 20232.050,002.050,002.022,222.030,002.030,00687.738
18. Aug. 20232.046,002.051,982.019,402.035,002.035,001.274.408
17. Aug. 20232.088,002.091,002.056,002.056,002.056,001.305.233
16. Aug. 20232.081,002.104,002.079,002.103,002.103,001.883.424
15. Aug. 20232.126,002.134,002.075,002.086,002.086,00972.154
14. Aug. 20232.137,002.142,002.108,002.128,002.128,001.283.851
11. Aug. 20232.143,002.161,002.124,002.135,002.135,002.002.854
10. Aug. 20232.145,002.162,382.134,002.153,002.153,00907.647
09. Aug. 20232.150,002.161,002.121,002.138,002.138,00865.837
08. Aug. 20232.140,002.152,242.131,542.132,002.132,00748.432
07. Aug. 20232.155,002.165,002.126,152.135,002.135,001.231.261
04. Aug. 20232.135,002.152,002.102,002.152,002.152,00575.617
03. Aug. 20232.152,002.180,002.125,002.133,002.133,00670.656
02. Aug. 20232.174,002.187,642.159,002.167,002.167,002.001.253
01. Aug. 20232.224,002.245,002.191,002.203,002.203,00971.496
31. Juli 20232.234,002.250,002.222,002.236,002.236,00615.014
28. Juli 20232.263,002.273,002.246,002.248,002.248,00733.446
27. Juli 20232.260,002.299,002.260,002.278,002.278,00730.447
26. Juli 20232.265,002.271,002.223,002.245,002.245,00556.135
25. Juli 20232.256,002.283,002.234,002.273,002.273,001.054.973
24. Juli 20232.256,002.273,002.241,002.254,002.254,00707.726
21. Juli 20232.233,002.264,002.210,002.264,002.264,00627.505
20. Juli 20232.247,002.254,002.230,002.240,002.240,00782.002
19. Juli 20232.218,002.267,002.212,852.255,002.255,001.107.867
18. Juli 20232.213,002.231,002.182,002.199,002.199,00757.636
17. Juli 20232.231,002.234,632.192,002.212,002.212,001.127.909
14. Juli 20232.203,002.252,002.203,002.244,002.244,002.121.826
13. Juli 20232.195,002.213,002.192,712.205,002.205,001.436.364
13. Juli 202312.34 Dividende
12. Juli 20232.174,002.208,252.166,002.200,002.187,661.406.152
11. Juli 20232.165,002.186,002.165,002.171,002.158,821.001.594
10. Juli 20232.137,002.171,002.130,622.164,002.151,86872.448
07. Juli 20232.175,002.180,002.137,002.153,002.140,921.077.178
06. Juli 20232.209,002.209,002.164,002.178,002.165,782.297.099
05. Juli 20232.219,002.230,002.209,462.215,002.202,58895.649
04. Juli 20232.226,002.228,002.195,002.227,002.214,511.532.894
03. Juli 20232.278,002.282,002.227,002.227,002.214,51819.792
30. Juni 20232.249,002.283,002.248,002.277,002.264,231.029.178
29. Juni 20232.272,002.272,892.236,002.249,002.236,391.035.015
28. Juni 20232.245,002.283,002.245,002.275,002.262,241.156.882
27. Juni 20232.246,002.249,002.212,002.231,002.218,491.473.569
26. Juni 20232.269,002.278,002.219,292.255,002.242,35786.927
23. Juni 20232.228,002.272,002.212,002.259,002.246,331.159.359
22. Juni 20232.198,002.236,002.180,002.236,002.223,461.793.229
21. Juni 20232.242,002.244,002.206,542.215,002.202,58736.552
20. Juni 20232.258,002.265,002.232,002.252,002.239,37810.260
19. Juni 20232.320,002.326,462.276,002.276,002.263,231.141.073
16. Juni 20232.346,002.350,002.317,642.336,002.322,904.663.907
15. Juni 20232.200,002.352,002.200,002.346,002.332,841.319.375
14. Juni 20232.438,002.443,002.408,002.429,002.415,381.121.374
13. Juni 20232.450,002.463,002.430,002.452,002.438,25774.031
12. Juni 20232.436,002.447,002.419,002.434,002.420,35492.836
09. Juni 20232.434,002.435,702.405,002.415,002.401,45740.649
08. Juni 20232.459,002.463,652.433,002.437,002.423,331.928.807
07. Juni 20232.478,002.500,002.462,002.473,002.459,13973.515
06. Juni 20232.454,002.486,302.454,002.479,002.465,09551.231
05. Juni 20232.460,002.493,922.454,002.463,002.449,18449.881
02. Juni 20232.425,002.475,002.408,002.462,002.448,191.308.286
01. Juni 20232.408,002.417,002.397,002.413,002.399,471.325.197
31. Mai 20232.376,002.426,002.356,002.409,002.395,493.606.078
30. Mai 20232.401,002.428,002.391,002.403,002.389,521.550.476
26. Mai 20232.380,002.406,002.364,002.395,002.381,571.615.893
25. Mai 20232.346,002.377,002.336,002.372,002.358,701.349.878
24. Mai 20232.365,002.374,002.322,002.340,002.326,871.502.282
23. Mai 20232.429,002.441,002.377,002.380,002.366,651.453.834
22. Mai 20232.491,002.497,002.430,002.455,002.441,231.020.570
19. Mai 20232.495,002.520,952.483,002.498,002.483,991.097.222
18. Mai 20232.474,002.506,192.471,002.484,002.470,07871.268
17. Mai 20232.464,002.477,002.437,002.445,002.431,29650.790
16. Mai 20232.473,002.489,002.463,002.478,002.464,101.516.974
15. Mai 20232.451,002.463,002.445,862.460,002.446,20606.827
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...