116,700€
0,78%
Echtzeit-Aktienkurs Hal Trust
Bid:
Ask:
Aktienkurse zur Hal Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 116,00 | 116,70 | 115,30 | 116,70 | 0,78% | - |
| 30.05.2024 | 115,30 | 116,30 | 114,10 | 115,80 | 0,78% | - |
| 29.05.2024 | 116,80 | 116,80 | 114,90 | 114,90 | -1,63% | - |
| 28.05.2024 | 117,90 | 117,90 | 116,20 | 116,80 | -0,93% | - |
| 27.05.2024 | 116,90 | 117,90 | 116,60 | 117,90 | 0,86% | - |
| 24.05.2024 | 117,00 | 117,20 | 115,70 | 116,90 | -0,09% | - |
| 23.05.2024 | 118,30 | 118,60 | 116,40 | 117,00 | -0,76% | - |
| 22.05.2024 | 118,50 | 118,90 | 117,50 | 117,90 | -0,51% | - |
| 21.05.2024 | 119,50 | 119,50 | 117,50 | 118,50 | -0,84% | - |
| 20.05.2024 | 118,00 | 119,70 | 117,90 | 119,50 | -0,99% | - |
| 17.05.2024 | 120,70 | 121,70 | 120,10 | 120,70 | -0,08% | - |
| 16.05.2024 | 122,90 | 123,60 | 120,80 | 120,80 | -1,71% | - |
| 15.05.2024 | 123,80 | 123,90 | 122,60 | 122,90 | -0,73% | - |
| 14.05.2024 | 123,30 | 123,90 | 122,60 | 123,80 | 0,41% | - |
| 13.05.2024 | 124,40 | 124,70 | 122,90 | 123,30 | -0,72% | - |
| 10.05.2024 | 123,70 | 125,10 | 123,60 | 124,20 | 0,24% | - |
| 09.05.2024 | 123,30 | 123,90 | 123,10 | 123,90 | 0,32% | - |
| 08.05.2024 | 122,70 | 123,70 | 122,70 | 123,50 | 0,49% | - |
| 07.05.2024 | 122,30 | 123,30 | 121,70 | 122,90 | 0,49% | - |
| 06.05.2024 | 122,40 | 122,60 | 122,00 | 122,30 | -0,08% | - |
| 03.05.2024 | 120,80 | 122,50 | 120,40 | 122,40 | 1,16% | - |
| 02.05.2024 | 124,10 | 124,50 | 119,70 | 121,00 | -2,34% | - |
| 30.04.2024 | 124,80 | 125,00 | 123,60 | 123,90 | -0,72% | - |
| 29.04.2024 | 125,10 | 125,60 | 124,50 | 124,80 | -0,24% | - |
| 26.04.2024 | 125,40 | 125,90 | 124,60 | 125,10 | -0,71% | - |
| 25.04.2024 | 124,70 | 126,00 | 124,50 | 126,00 | 1,12% | - |
| 24.04.2024 | 125,10 | 125,70 | 124,40 | 124,60 | -0,56% | - |
| 23.04.2024 | 125,30 | 125,60 | 124,60 | 125,30 | 0,00% | - |
| 22.04.2024 | 125,80 | 126,20 | 124,80 | 125,30 | 0,08% | - |
| 19.04.2024 | 125,20 | 125,70 | 123,60 | 125,20 | 0,00% | - |
| 18.04.2024 | 125,10 | 126,10 | 124,60 | 125,20 | 0,08% | - |
| 17.04.2024 | 125,50 | 125,90 | 124,60 | 125,10 | -0,32% | - |
| 16.04.2024 | 126,50 | 126,80 | 125,20 | 125,50 | -0,63% | - |
| 15.04.2024 | 126,50 | 127,70 | 126,30 | 126,30 | 0,00% | - |
| 12.04.2024 | 126,70 | 127,50 | 126,10 | 126,30 | -0,32% | - |
| 11.04.2024 | 126,90 | 127,10 | 125,60 | 126,70 | 0,00% | - |
| 10.04.2024 | 127,20 | 127,70 | 126,30 | 126,70 | -0,47% | - |
| 09.04.2024 | 127,80 | 127,90 | 126,60 | 127,30 | -0,39% | - |
| 08.04.2024 | 128,50 | 128,60 | 127,50 | 127,80 | -0,54% | - |
| 05.04.2024 | 127,10 | 128,80 | 126,90 | 128,50 | 1,10% | - |
| 04.04.2024 | 130,20 | 130,90 | 127,00 | 127,10 | -2,46% | - |
| 03.04.2024 | 131,00 | 131,10 | 130,10 | 130,30 | -0,76% | - |
| 02.04.2024 | 130,30 | 132,30 | 129,90 | 131,30 | 0,77% | - |
| 28.03.2024 | 132,20 | 133,70 | 128,10 | 130,30 | 0,46% | - |
| 27.03.2024 | 130,20 | 131,50 | 127,30 | 129,70 | 0,62% | - |
| 26.03.2024 | 127,40 | 128,90 | 127,10 | 128,90 | 1,18% | - |
| 25.03.2024 | 126,30 | 128,30 | 126,10 | 127,40 | 0,87% | - |
| 22.03.2024 | 126,10 | 126,70 | 125,60 | 126,30 | 0,16% | - |
| 21.03.2024 | 124,10 | 126,30 | 123,00 | 126,10 | 2,02% | - |
| 20.03.2024 | 122,80 | 123,70 | 121,90 | 123,60 | 0,65% | - |
| 19.03.2024 | 122,20 | 123,20 | 121,30 | 122,80 | 0,49% | - |
| 18.03.2024 | 123,00 | 123,10 | 121,70 | 122,20 | -0,49% | - |
| 15.03.2024 | 121,60 | 123,30 | 121,10 | 122,80 | 0,99% | - |
| 14.03.2024 | 121,70 | 122,50 | 121,10 | 121,60 | -0,08% | - |
| 13.03.2024 | 121,80 | 122,20 | 120,30 | 121,70 | -0,25% | - |
| 12.03.2024 | 122,10 | 122,90 | 120,90 | 122,00 | -0,08% | - |
| 11.03.2024 | 123,00 | 123,50 | 121,70 | 122,10 | -0,81% | - |
| 08.03.2024 | 122,60 | 123,90 | 121,70 | 123,10 | 1,48% | 200,00 |
| 07.03.2024 | 113,70 | 122,80 | 113,00 | 121,30 | 6,50% | 30,00 |
| 06.03.2024 | 114,00 | 114,70 | 113,50 | 113,90 | -0,09% | - |
| 05.03.2024 | 113,70 | 114,30 | 113,30 | 114,00 | 0,09% | 200,00 |
| 04.03.2024 | 115,00 | 115,10 | 113,90 | 113,90 | -0,78% | - |
| 01.03.2024 | 114,60 | 115,00 | 113,70 | 114,80 | 0,17% | - |
| 29.02.2024 | 115,00 | 115,70 | 114,00 | 114,60 | -0,17% | - |
| 28.02.2024 | 115,20 | 115,90 | 114,40 | 114,80 | -0,43% | - |
| 27.02.2024 | 115,20 | 115,50 | 114,10 | 115,30 | 0,09% | - |
| 26.02.2024 | 116,40 | 116,40 | 114,70 | 115,20 | -0,86% | - |
| 23.02.2024 | 116,40 | 116,60 | 115,30 | 116,20 | -0,17% | - |
| 22.02.2024 | 115,60 | 116,90 | 115,50 | 116,40 | 0,61% | - |
| 21.02.2024 | 116,50 | 116,80 | 114,90 | 115,70 | -0,69% | - |
| 20.02.2024 | 115,70 | 116,70 | 115,10 | 116,50 | 0,69% | - |
| 19.02.2024 | 115,10 | 115,70 | 114,30 | 115,70 | 0,52% | - |
| 16.02.2024 | 115,10 | 116,50 | 114,70 | 115,10 | -0,17% | - |
| 15.02.2024 | 114,50 | 115,50 | 113,30 | 115,30 | 0,70% | - |
| 14.02.2024 | 112,80 | 114,50 | 112,80 | 114,50 | 1,51% | - |
| 13.02.2024 | 113,80 | 114,50 | 112,50 | 112,80 | -0,70% | - |
| 12.02.2024 | 114,50 | 114,80 | 113,60 | 113,60 | -0,79% | - |
| 09.02.2024 | 114,70 | 114,90 | 113,70 | 114,50 | -0,17% | - |
| 08.02.2024 | 114,80 | 115,30 | 114,30 | 114,70 | -0,09% | - |
| 07.02.2024 | 115,20 | 115,50 | 113,90 | 114,80 | -0,35% | - |
| 06.02.2024 | 116,50 | 116,80 | 114,60 | 115,20 | -0,95% | - |
| 05.02.2024 | 115,80 | 116,50 | 115,30 | 116,30 | 0,61% | - |
| 02.02.2024 | 115,10 | 116,00 | 115,10 | 115,60 | -0,09% | - |
| 01.02.2024 | 115,10 | 115,80 | 114,30 | 115,70 | 0,52% | - |
| 31.01.2024 | 116,30 | 116,50 | 114,90 | 115,10 | -0,86% | - |
| 30.01.2024 | 116,00 | 117,10 | 115,50 | 116,10 | 0,09% | - |
| 29.01.2024 | 116,30 | 117,30 | 115,60 | 116,00 | -0,51% | - |
| 26.01.2024 | 116,60 | 117,10 | 115,10 | 116,60 | 0,00% | - |
| 25.01.2024 | 115,30 | 116,60 | 114,30 | 116,60 | 0,95% | - |
| 24.01.2024 | 115,20 | 116,30 | 114,70 | 115,50 | 0,17% | - |
| 23.01.2024 | 115,10 | 115,60 | 114,50 | 115,30 | 0,17% | - |
| 22.01.2024 | 115,50 | 115,70 | 114,10 | 115,10 | 0,00% | - |
| 19.01.2024 | 115,00 | 115,40 | 114,00 | 115,10 | 0,00% | - |
| 18.01.2024 | 115,30 | 115,50 | 114,30 | 115,10 | -0,17% | - |
| 17.01.2024 | 115,90 | 115,90 | 114,90 | 115,30 | -0,69% | - |
| 16.01.2024 | 115,00 | 116,40 | 114,90 | 116,10 | 0,35% | - |
| 15.01.2024 | 118,30 | 119,40 | 115,70 | 115,70 | -2,12% | - |
| 12.01.2024 | 117,30 | 118,90 | 117,10 | 118,20 | 0,94% | - |
| 11.01.2024 | 116,60 | 118,30 | 115,90 | 117,10 | 0,43% | - |
| 10.01.2024 | 116,30 | 116,90 | 115,60 | 116,60 | 0,26% | - |