Halma Rg
HLMA
GBP
BÖRSE:
LSS
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Official
13.06.2025 - 17:35:18
Geld
13.06.2025 - 18:30:00
Geld
Volumen 		Brief
13.06.2025 - 17:49:27
Brief
Volumen
31.1200
-0.08 ( -0.26% )
23.5000
1'000
31.1400
586
Mehr Informationen
Analyse von TheScreener
10.06.2025
Einschätzung Eher positiv  
Interesse Mässig  
Sensibilität Tief  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
06/13/2025 17:29 56 31.2400
06/13/2025 17:29 65 31.2400
06/13/2025 17:29 100 31.2200
06/13/2025 17:29 174 31.2200
06/13/2025 17:29 65 31.2200
06/13/2025 17:29 1 31.2200
06/13/2025 17:28 250 31.23339
06/13/2025 17:28 66 31.2400
06/13/2025 17:28 142 31.2400
06/13/2025 17:28 13 31.2400
06/13/2025 17:28 139 31.2400
06/13/2025 17:28 112 31.2400
06/13/2025 17:28 79 31.2400
06/13/2025 17:26 11 31.2400
06/13/2025 17:26 1000 31.24627
06/13/2025 17:26 74 31.2400
06/13/2025 17:26 419 31.2400
06/13/2025 17:26 1687 31.2600
06/13/2025 17:26 1062 31.2600
06/13/2025 17:25 440 31.2400
06/13/2025 17:25 98 31.2400
06/13/2025 17:25 45 31.2400
06/13/2025 17:25 99 31.2400
06/13/2025 17:25 144 31.2400
06/13/2025 17:25 82 31.2400
06/13/2025 17:25 210 31.2600
06/13/2025 17:25 8 31.2600
06/13/2025 17:25 72 31.2600
06/13/2025 17:25 140 31.2600
06/13/2025 17:25 4 31.2600
06/13/2025 17:25 265 31.2600
06/13/2025 17:25 159 31.2570
06/13/2025 17:21 223 31.2400
06/13/2025 17:21 126 31.2400
06/13/2025 17:21 140 31.2400
06/13/2025 17:21 312 31.2400
06/13/2025 17:21 307 31.2400
06/13/2025 17:21 111 31.2400
06/13/2025 17:20 47 31.22251
06/13/2025 17:20 2 31.2200
06/13/2025 17:20 88 31.2200
06/13/2025 17:20 147 31.2200
06/13/2025 17:20 205 31.2200
06/13/2025 17:20 8 31.21126
06/13/2025 17:18 335 31.2200
06/13/2025 17:18 443 31.2200
06/13/2025 17:18 129 31.2200
06/13/2025 17:18 11 31.2200
06/13/2025 17:18 114 31.2200
06/13/2025 17:18 335 31.2200
06/13/2025 17:18 140 31.2200
06/13/2025 17:18 166 31.2200
06/13/2025 17:18 33 31.2200
06/13/2025 17:18 279 31.2200
06/13/2025 17:18 59 31.2200
06/13/2025 17:18 62 31.2200
06/13/2025 17:18 133 31.2200
06/13/2025 17:18 268 31.2200
06/13/2025 17:18 272 31.2200
06/13/2025 17:17 140 31.2000
06/13/2025 17:17 274 31.2000
06/13/2025 17:17 335 31.2000
06/13/2025 17:17 140 31.20255
06/13/2025 17:17 311 31.2000
06/13/2025 17:17 239 31.2000
06/13/2025 17:17 217 31.2100
06/13/2025 17:17 54 31.2000
06/13/2025 17:17 101 31.2000
06/13/2025 17:17 104 31.2000
06/13/2025 17:17 0 31.2200
06/13/2025 17:17 193 31.2000
06/13/2025 17:17 140 31.2000
06/13/2025 17:16 137 31.1900
06/13/2025 17:15 100 31.1800
06/13/2025 17:14 0 31.1800
06/13/2025 17:13 335 31.1600
06/13/2025 17:13 144 31.1600
06/13/2025 17:13 86 31.1600
06/13/2025 17:13 38 31.1600
06/13/2025 17:13 140 31.1600
06/13/2025 17:13 289 31.1600
06/13/2025 17:12 108 31.1800
06/13/2025 17:12 58 31.1800
06/13/2025 17:12 3 31.1800
06/13/2025 17:12 54 31.1800
06/13/2025 17:12 231 31.1800
06/13/2025 17:12 335 31.1800
06/13/2025 17:12 140 31.1800
06/13/2025 17:12 167 31.1600
06/13/2025 17:10 370 31.1600
06/13/2025 17:10 560 31.1600
06/13/2025 17:10 84 31.1600
06/13/2025 17:10 352 31.1600
06/13/2025 17:10 0 31.2000
06/13/2025 17:08 335 31.1800
06/13/2025 17:06 200 31.1630
06/13/2025 17:06 118 31.1600
06/13/2025 17:06 95 31.1600
06/13/2025 17:05 1 31.1200
06/13/2025 17:05 127 31.1400
06/13/2025 17:05 268 31.1400
06/13/2025 17:05 140 31.1400
06/13/2025 17:05 92 31.1400
06/13/2025 17:05 8 31.1400
06/13/2025 17:05 174 31.1400
06/13/2025 17:05 264 31.1400
06/13/2025 17:04 96 31.1400
06/13/2025 17:03 70 31.12551
06/13/2025 17:03 94 31.1400
06/13/2025 17:03 140 31.1400
06/13/2025 17:02 10000 31.1000
06/13/2025 17:02 375 31.1400
06/13/2025 17:02 140 31.1600
06/13/2025 17:02 266 31.1600
06/13/2025 17:02 55 31.1600
06/13/2025 17:02 58 31.1600
06/13/2025 17:02 268 31.1600
06/13/2025 17:02 83 31.1600
06/13/2025 17:02 57 31.1600
06/13/2025 17:02 93 31.1600
06/13/2025 17:02 16 31.15426
06/13/2025 17:01 6000 31.1400
06/13/2025 17:01 140 31.1400
06/13/2025 17:01 54 31.1400
06/13/2025 17:01 63 31.1400
06/13/2025 17:01 20 31.1400
06/13/2025 17:01 268 31.1400
06/13/2025 17:01 140 31.1400
06/13/2025 17:01 55 31.1400
06/13/2025 17:01 58 31.1400
06/13/2025 17:01 146 31.1400
06/13/2025 17:01 268 31.1400
06/13/2025 17:01 87 31.1400
06/13/2025 17:01 281 31.1400
06/13/2025 17:01 375 31.1400
06/13/2025 17:01 140 31.1400
06/13/2025 17:01 116 31.1400
06/13/2025 17:01 268 31.1400
06/13/2025 17:01 60 31.1400
06/13/2025 17:01 63 31.1400
06/13/2025 17:01 121 31.16749
06/13/2025 17:01 64 31.1600
06/13/2025 17:01 15 31.1600
06/13/2025 17:01 107 31.1600
06/13/2025 17:01 140 31.1600
06/13/2025 17:01 187 31.1400
06/13/2025 17:01 363 31.1400
06/13/2025 17:01 42 31.1400
06/13/2025 17:01 149 31.1400
06/13/2025 17:01 194 31.1500
06/13/2025 17:01 140 31.1600
06/13/2025 17:01 14 31.1600
06/13/2025 17:01 270 31.1600
06/13/2025 17:01 248 31.1600
06/13/2025 17:00 16 31.1770
06/13/2025 17:00 1 31.1600
06/13/2025 17:00 0 31.1800
06/13/2025 17:00 92 31.1800
06/13/2025 17:00 31 31.1800
06/13/2025 17:00 140 31.1800
06/13/2025 17:00 446 31.1800
06/13/2025 16:59 6 31.1800
06/13/2025 16:59 20 31.17259
06/13/2025 16:59 25 31.18854
06/13/2025 16:58 0 31.1400
06/13/2025 16:58 24 31.1600
06/13/2025 16:58 120 31.1600
06/13/2025 16:58 3000 31.1200
06/13/2025 16:58 469 31.1400
06/13/2025 16:58 228 31.1400
06/13/2025 16:58 40 31.1400
06/13/2025 16:58 118 31.1400
06/13/2025 16:58 61 31.1200
06/13/2025 16:58 268 31.1200
06/13/2025 16:58 56 31.1200
06/13/2025 16:58 71 31.1200
06/13/2025 16:58 215 31.1200
06/13/2025 16:58 309 31.1200
06/13/2025 16:57 145 31.1400
06/13/2025 16:57 214 31.1200
06/13/2025 16:57 60 31.1200
06/13/2025 16:57 60 31.1200
06/13/2025 16:57 63 31.1200
06/13/2025 16:57 106 31.1200
06/13/2025 16:57 379 31.1200
06/13/2025 16:57 120 31.1200
06/13/2025 16:57 232 31.1200
06/13/2025 16:57 268 31.1200
06/13/2025 16:57 3000 31.1200
06/13/2025 16:57 373 31.1200
06/13/2025 16:57 384 31.1200
06/13/2025 16:57 273 31.1200
06/13/2025 16:57 273 31.1200
06/13/2025 16:57 273 31.1200
06/13/2025 16:57 273 31.1200
06/13/2025 16:57 151 31.1200
06/13/2025 16:56 234 31.1200
06/13/2025 16:56 56 31.1000
06/13/2025 16:56 340 31.1000
06/13/2025 16:56 57 31.1000
06/13/2025 16:56 56 31.1000
06/13/2025 16:56 243 31.1000
06/13/2025 16:56 105 31.1000
06/13/2025 16:56 100 31.1000
06/13/2025 16:56 268 31.1000
06/13/2025 16:56 232 31.1200
06/13/2025 16:56 109 31.1200
06/13/2025 16:56 3000 31.0800
06/13/2025 16:56 1268 31.1000
06/13/2025 16:56 161 31.1000
06/13/2025 16:56 268 31.1000
06/13/2025 16:55 3000 31.0800
06/13/2025 16:55 95 31.1000
06/13/2025 16:55 141 31.1000
06/13/2025 16:55 451 31.1000
06/13/2025 16:55 268 31.1000
06/13/2025 16:55 130 31.1200
06/13/2025 16:55 359 31.1200
06/13/2025 16:55 121 31.1200
06/13/2025 16:55 66 31.1200
06/13/2025 16:55 117 31.1400
06/13/2025 16:55 341 31.1400
06/13/2025 16:55 431 31.1400
06/13/2025 16:55 230 31.1400
06/13/2025 16:55 1 31.1600
06/13/2025 16:55 922 31.1400
06/13/2025 16:55 23 31.1400
06/13/2025 16:55 96 31.1400
06/13/2025 16:55 228 31.1400
06/13/2025 16:54 412 31.1000
06/13/2025 16:54 38 31.1000
06/13/2025 16:54 20 31.1000
06/13/2025 16:54 87 31.1000
06/13/2025 16:54 63 31.1000
06/13/2025 16:54 268 31.1000
06/13/2025 16:54 226 31.1000
06/13/2025 16:54 2000 31.0800
06/13/2025 16:54 27 31.1000
06/13/2025 16:54 617 31.1000
06/13/2025 16:54 87 31.1000
06/13/2025 16:54 328 31.1000
06/13/2025 16:54 32 31.1200
06/13/2025 16:54 59 31.1200
06/13/2025 16:54 58 31.1200
06/13/2025 16:53 32 31.1000
06/13/2025 16:53 56 31.1000
06/13/2025 16:53 159 31.1000
06/13/2025 16:53 109 31.1000
06/13/2025 16:53 318 31.1000
06/13/2025 16:53 239 31.1000
06/13/2025 16:53 54 31.1000
06/13/2025 16:53 59 31.1000
06/13/2025 16:53 2000 31.0600
06/13/2025 16:53 94 31.0800
06/13/2025 16:53 55 31.0800
06/13/2025 16:53 263 31.0800
06/13/2025 16:53 59 31.0800
06/13/2025 16:53 61 31.0800
06/13/2025 16:53 268 31.0800
06/13/2025 16:53 93 31.0800
06/13/2025 16:53 33 31.0800
06/13/2025 16:53 56 31.0800
06/13/2025 16:53 61 31.0800
06/13/2025 16:53 39 31.0800
06/13/2025 16:53 99 31.0800
06/13/2025 16:53 268 31.0800
06/13/2025 16:53 2000 31.0600
06/13/2025 16:53 192 31.0800
06/13/2025 16:53 66 31.0800
06/13/2025 16:53 65 31.0800
06/13/2025 16:53 268 31.0800
06/13/2025 16:53 690 31.0800
06/13/2025 16:53 63 31.0800
06/13/2025 16:53 268 31.0800
06/13/2025 16:53 9 31.0600
06/13/2025 16:52 6000 31.0600
06/13/2025 16:52 84 31.0600
06/13/2025 16:52 226 31.0600
06/13/2025 16:51 175 31.0200
06/13/2025 16:51 100 31.03085
06/13/2025 16:51 69 31.0400
06/13/2025 16:51 106 31.0400
06/13/2025 16:51 271 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 303 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 57 31.0400
06/13/2025 16:51 308 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 100 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 6 31.0600
06/13/2025 16:51 100 31.0600
06/13/2025 16:51 66 31.0400
06/13/2025 16:51 54 31.0400
06/13/2025 16:51 113 31.0400
06/13/2025 16:51 100 31.0400
06/13/2025 16:51 264 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 57 31.0600
06/13/2025 16:51 63 31.0600
06/13/2025 16:51 2 31.0600
06/13/2025 16:51 314 31.0600
06/13/2025 16:51 100 31.0600
06/13/2025 16:51 234 31.0600
06/13/2025 16:51 268 31.0600
06/13/2025 16:51 26 31.0800
06/13/2025 16:51 100 31.0600
06/13/2025 16:51 229 31.0600
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 423 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 430 31.0400
06/13/2025 16:51 242 31.0400
06/13/2025 16:51 100 31.0400
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 100 31.0600
06/13/2025 16:51 169 31.0600
06/13/2025 16:51 34 31.0600
06/13/2025 16:51 222 31.0600
06/13/2025 16:51 268 31.0400
06/13/2025 16:51 982 31.0400
06/13/2025 16:51 176 31.0400
06/13/2025 16:51 140 31.0400
06/13/2025 16:51 62 31.0400
06/13/2025 16:51 65 31.0400
06/13/2025 16:51 358 31.0400
06/13/2025 16:51 177 31.0400
06/13/2025 16:51 522 31.0400
06/13/2025 16:51 191 31.0600
06/13/2025 16:51 187 31.0600
06/13/2025 16:51 65 31.0600
06/13/2025 16:51 62 31.0600
06/13/2025 16:51 65 31.0600
06/13/2025 16:51 358 31.0600
06/13/2025 16:51 177 31.0600
06/13/2025 16:51 250 31.0600
06/13/2025 16:51 280 31.0800
06/13/2025 16:51 90 31.0800
06/13/2025 16:51 56 31.0800
06/13/2025 16:51 170 31.0800
06/13/2025 16:51 57 31.0800
06/13/2025 16:51 66 31.0800
06/13/2025 16:51 358 31.0800
06/13/2025 16:51 250 31.0800
06/13/2025 16:51 268 31.1000
06/13/2025 16:51 389 31.1000
06/13/2025 16:51 100 31.1000
06/13/2025 16:51 264 31.1000
06/13/2025 16:51 168 31.1000
06/13/2025 16:51 268 31.1000
06/13/2025 16:51 56 31.1000
06/13/2025 16:51 87 31.1000
06/13/2025 16:51 58 31.1000
06/13/2025 16:49 5 31.1200
06/13/2025 16:49 268 31.1200
06/13/2025 16:48 0 31.1000
06/13/2025 16:48 268 31.1400
06/13/2025 16:47 97 31.1400
06/13/2025 16:47 5 31.1800
06/13/2025 16:46 268 31.1600
06/13/2025 16:46 3667 31.1600
06/13/2025 16:46 159 31.17045
06/13/2025 16:45 268 31.1800
06/13/2025 16:44 175 31.18018
06/13/2025 16:44 140 31.18754
06/13/2025 16:44 60 31.1800
06/13/2025 16:44 350 31.1800
06/13/2025 16:44 70 31.1800
06/13/2025 16:44 268 31.1800
06/13/2025 16:44 64 31.1800
06/13/2025 16:44 280 31.1800
06/13/2025 16:44 246 31.1800
06/13/2025 16:44 211 31.1800
06/13/2025 16:44 75 31.1800
06/13/2025 16:43 200 31.2000
06/13/2025 16:42 75 31.2000
06/13/2025 16:42 236 31.2000
06/13/2025 16:42 58 31.2000
06/13/2025 16:42 54 31.2000
06/13/2025 16:42 271 31.2000
06/13/2025 16:42 268 31.2000
06/13/2025 16:42 190 31.2000
06/13/2025 16:42 62 31.1800
06/13/2025 16:42 63 31.1800
06/13/2025 16:42 268 31.1800
06/13/2025 16:42 147 31.1800
06/13/2025 16:42 61 31.1800
06/13/2025 16:42 92 31.1800
06/13/2025 16:42 34 31.2000
06/13/2025 16:42 27 31.2000
06/13/2025 16:42 196 31.2000
06/13/2025 16:41 111 31.2000
06/13/2025 16:41 236 31.2000
06/13/2025 16:39 96 31.2000
06/13/2025 16:37 54 31.1800
06/13/2025 16:37 46 31.1800
06/13/2025 16:37 89 31.1800
06/13/2025 16:37 23 31.1600
06/13/2025 16:37 42 31.1600
06/13/2025 16:37 58 31.1600
06/13/2025 16:37 55 31.1600
06/13/2025 16:37 1 31.1600
06/13/2025 16:36 0 31.1600