13,775€
1,85%
Echtzeit-Aktienkurs HELIAD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HELIAD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,98 | 13,98 | 13,83 | 13,88 | -0,36% | - |
| 04.05.2026 | 13,95 | 14,03 | 13,85 | 13,93 | 0,72% | 1.150,00 |
| 30.04.2026 | 13,83 | 13,88 | 13,78 | 13,83 | 0,36% | - |
| 29.04.2026 | 13,95 | 13,95 | 13,63 | 13,78 | -0,36% | 10.000,00 |
| 28.04.2026 | 13,93 | 13,98 | 13,78 | 13,83 | 0,00% | - |
| 27.04.2026 | 13,95 | 13,98 | 13,65 | 13,83 | -0,36% | 5.400,00 |
| 24.04.2026 | 13,95 | 14,03 | 13,73 | 13,88 | -0,72% | - |
| 23.04.2026 | 14,45 | 14,55 | 13,68 | 13,98 | -3,79% | - |
| 22.04.2026 | 14,50 | 14,60 | 14,50 | 14,53 | -1,02% | - |
| 21.04.2026 | 14,48 | 14,73 | 14,48 | 14,68 | 0,51% | 30,00 |
| 20.04.2026 | 14,68 | 14,85 | 14,40 | 14,60 | -1,52% | - |
| 17.04.2026 | 14,55 | 14,83 | 14,30 | 14,83 | 1,37% | - |
| 16.04.2026 | 14,43 | 14,68 | 14,43 | 14,63 | 1,39% | 29,00 |
| 15.04.2026 | 14,45 | 14,45 | 14,05 | 14,43 | 1,94% | 2.800,00 |
| 14.04.2026 | 13,98 | 14,23 | 13,95 | 14,15 | 1,62% | 2.704,00 |
| 13.04.2026 | 13,88 | 14,10 | 13,83 | 13,93 | -0,36% | - |
| 10.04.2026 | 13,80 | 14,03 | 13,75 | 13,98 | 0,72% | 17,00 |
| 09.04.2026 | 13,78 | 14,03 | 13,73 | 13,88 | 0,73% | 560,00 |
| 08.04.2026 | 13,35 | 13,98 | 13,35 | 13,78 | 3,18% | 6.695,00 |
| 07.04.2026 | 13,30 | 13,38 | 13,10 | 13,35 | 0,00% | 284,00 |
| 02.04.2026 | 13,25 | 13,35 | 13,05 | 13,35 | -0,74% | 12.305,00 |
| 01.04.2026 | 13,30 | 13,45 | 13,00 | 13,45 | 1,89% | - |
| 31.03.2026 | 13,50 | 13,50 | 13,10 | 13,20 | -1,86% | 2.554,00 |
| 30.03.2026 | 13,55 | 13,55 | 13,25 | 13,45 | -0,74% | - |
| 27.03.2026 | 13,75 | 13,75 | 13,45 | 13,55 | -0,73% | - |
| 26.03.2026 | 13,55 | 13,65 | 13,20 | 13,65 | 0,74% | - |
| 25.03.2026 | 13,75 | 13,80 | 13,40 | 13,55 | -0,73% | - |
| 24.03.2026 | 13,85 | 13,85 | 13,45 | 13,65 | -1,44% | - |
| 23.03.2026 | 14,35 | 14,35 | 13,20 | 13,85 | -2,81% | 525,00 |
| 20.03.2026 | 14,25 | 14,35 | 14,10 | 14,25 | 0,71% | 1.080,00 |
| 19.03.2026 | 14,10 | 14,20 | 13,95 | 14,15 | 0,71% | 3.494,00 |
| 18.03.2026 | 13,70 | 14,05 | 13,60 | 14,05 | 2,93% | 518,00 |
| 17.03.2026 | 13,65 | 13,75 | 13,60 | 13,65 | 0,00% | - |
| 16.03.2026 | 13,70 | 13,75 | 13,55 | 13,65 | -0,73% | 3.184,00 |
| 13.03.2026 | 13,55 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 12.03.2026 | 13,75 | 13,80 | 13,55 | 13,75 | 0,00% | - |
| 11.03.2026 | 13,55 | 13,75 | 13,35 | 13,75 | 1,48% | 3.900,00 |
| 10.03.2026 | 12,70 | 13,55 | 12,70 | 13,55 | 3,83% | - |
| 09.03.2026 | 13,65 | 13,70 | 12,60 | 13,05 | -4,74% | 84,00 |
| 06.03.2026 | 13,75 | 13,75 | 13,55 | 13,70 | 1,11% | 15,00 |
| 05.03.2026 | 13,40 | 13,90 | 13,20 | 13,55 | 1,50% | 580,00 |
| 04.03.2026 | 12,45 | 13,40 | 12,35 | 13,35 | 7,66% | 560,00 |
| 03.03.2026 | 12,65 | 12,70 | 11,75 | 12,40 | -2,36% | 6.300,00 |
| 02.03.2026 | 12,80 | 12,90 | 12,45 | 12,70 | -2,31% | 1.342,00 |
| 27.02.2026 | 12,50 | 13,05 | 12,50 | 13,00 | 1,96% | - |
| 26.02.2026 | 12,85 | 12,90 | 12,65 | 12,75 | 0,79% | 2.800,00 |
| 25.02.2026 | 12,95 | 12,95 | 12,15 | 12,65 | -2,32% | 641,00 |
| 24.02.2026 | 13,55 | 13,55 | 12,60 | 12,95 | -4,43% | 3.540,00 |
| 23.02.2026 | 13,80 | 14,05 | 13,40 | 13,55 | -2,87% | 30,00 |
| 20.02.2026 | 13,50 | 14,05 | 13,45 | 13,95 | 3,72% | 76,00 |
| 19.02.2026 | 14,20 | 14,25 | 13,30 | 13,45 | -4,95% | 2.286,00 |
| 18.02.2026 | 14,25 | 14,25 | 14,00 | 14,15 | 0,71% | - |
| 17.02.2026 | 14,05 | 14,25 | 13,65 | 14,05 | -0,71% | 5.304,00 |
| 16.02.2026 | 14,70 | 14,80 | 13,55 | 14,15 | -4,07% | 3.094,00 |
| 13.02.2026 | 15,30 | 15,30 | 14,65 | 14,75 | -3,59% | 4.037,00 |
| 12.02.2026 | 15,35 | 15,60 | 15,30 | 15,30 | -0,97% | 58,00 |
| 11.02.2026 | 15,65 | 15,80 | 15,30 | 15,45 | -1,28% | 4.368,00 |
| 10.02.2026 | 15,70 | 15,85 | 15,45 | 15,65 | -0,32% | 28.368,00 |
| 09.02.2026 | 15,75 | 15,80 | 15,60 | 15,70 | -0,32% | 1.375,00 |
| 06.02.2026 | 15,65 | 15,85 | 15,60 | 15,75 | 0,00% | 14,00 |
| 05.02.2026 | 15,75 | 16,00 | 15,45 | 15,75 | -0,32% | 21.079,00 |
| 04.02.2026 | 15,85 | 15,90 | 15,55 | 15,80 | -0,94% | 1.672,00 |
| 03.02.2026 | 15,95 | 16,10 | 15,70 | 15,95 | 0,00% | 860,00 |
| 02.02.2026 | 16,00 | 16,00 | 15,80 | 15,95 | 0,00% | - |
| 30.01.2026 | 16,10 | 16,10 | 15,85 | 15,95 | 0,31% | - |
| 29.01.2026 | 15,75 | 16,10 | 15,65 | 15,90 | 0,32% | 3.380,00 |
| 28.01.2026 | 15,95 | 16,05 | 15,60 | 15,85 | -1,25% | - |
| 27.01.2026 | 15,70 | 16,15 | 15,70 | 16,05 | 0,94% | - |
| 26.01.2026 | 15,75 | 16,20 | 15,65 | 15,90 | 0,32% | 4.027,00 |
| 23.01.2026 | 15,60 | 15,85 | 15,55 | 15,85 | 1,60% | - |
| 22.01.2026 | 15,55 | 15,75 | 15,40 | 15,60 | -0,32% | 1.710,00 |
| 21.01.2026 | 15,45 | 15,65 | 15,35 | 15,65 | 0,64% | 28,00 |
| 20.01.2026 | 15,50 | 15,55 | 15,10 | 15,55 | 0,00% | 610,00 |
| 19.01.2026 | 15,50 | 15,65 | 15,40 | 15,55 | -0,64% | - |
| 16.01.2026 | 15,50 | 15,90 | 15,45 | 15,65 | 0,00% | 580,00 |
| 15.01.2026 | 15,10 | 15,90 | 15,05 | 15,65 | 3,64% | 840,00 |
| 14.01.2026 | 15,30 | 15,30 | 15,05 | 15,10 | -0,66% | 98,00 |
| 13.01.2026 | 15,40 | 15,45 | 15,00 | 15,20 | -1,62% | 1.144,00 |
| 12.01.2026 | 15,50 | 15,55 | 15,30 | 15,45 | 0,00% | - |
| 09.01.2026 | 15,50 | 15,60 | 15,35 | 15,45 | -1,28% | - |
| 08.01.2026 | 15,55 | 15,65 | 15,45 | 15,65 | 0,00% | - |
| 07.01.2026 | 15,55 | 15,65 | 15,30 | 15,65 | 0,64% | 14,00 |
| 06.01.2026 | 15,55 | 15,60 | 15,45 | 15,55 | 0,00% | 58,00 |
| 05.01.2026 | 15,60 | 15,65 | 15,45 | 15,55 | 0,00% | 7.500,00 |
| 02.01.2026 | 15,40 | 15,65 | 15,40 | 15,55 | 0,97% | 102,00 |
| 30.12.2025 | 15,10 | 15,45 | 15,10 | 15,40 | 2,67% | 1.000,00 |
| 29.12.2025 | 15,05 | 15,05 | 14,65 | 15,00 | 1,69% | 1.192,00 |
| 23.12.2025 | 15,10 | 15,10 | 14,60 | 14,75 | -2,64% | 7.260,00 |
| 22.12.2025 | 15,05 | 15,20 | 14,95 | 15,15 | -0,66% | 4.208,00 |
| 19.12.2025 | 14,95 | 15,45 | 14,75 | 15,25 | 1,33% | - |
| 18.12.2025 | 15,10 | 15,25 | 14,75 | 15,05 | -0,66% | 3.200,00 |
| 17.12.2025 | 15,20 | 15,25 | 14,75 | 15,15 | -1,94% | 60,00 |
| 16.12.2025 | 14,85 | 15,45 | 14,85 | 15,45 | 1,98% | 460,00 |
| 15.12.2025 | 14,90 | 15,25 | 14,85 | 15,15 | 0,66% | 1.764,00 |
| 12.12.2025 | 14,95 | 15,05 | 14,55 | 15,05 | 1,01% | 1.200,00 |
| 11.12.2025 | 14,50 | 14,95 | 14,45 | 14,90 | 3,11% | 3.480,00 |
| 10.12.2025 | 14,45 | 14,45 | 14,25 | 14,45 | 0,70% | 782,00 |
| 09.12.2025 | 14,60 | 14,60 | 14,20 | 14,35 | -0,69% | 2.340,00 |
| 08.12.2025 | 14,20 | 15,45 | 14,20 | 14,45 | 0,00% | 281,00 |
| 05.12.2025 | 14,10 | 14,45 | 14,10 | 14,45 | 0,70% | 689,00 |