2,560€
0,99%
Echtzeit-Aktienkurs HEIDELBERG PHARMA AG O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG PHARMA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 2,54 | 2,57 | 2,47 | 2,56 | 0,99% | 400,00 |
| 22.09.2026 | 2,46 | 2,57 | 2,45 | 2,54 | 1,60% | - |
| 21.09.2026 | 2,49 | 2,52 | 2,42 | 2,50 | -1,19% | 5.039,00 |
| 18.09.2026 | 2,41 | 2,57 | 2,41 | 2,53 | 1,81% | - |
| 17.09.2026 | 2,56 | 2,56 | 2,31 | 2,48 | -2,94% | - |
| 16.09.2026 | 2,59 | 2,59 | 2,51 | 2,56 | 1,59% | 6.954,00 |
| 15.09.2026 | 2,49 | 2,58 | 2,48 | 2,52 | 2,65% | 4.550,00 |
| 14.09.2026 | 2,48 | 2,63 | 2,41 | 2,45 | -2,20% | 14.420,00 |
| 11.09.2026 | 2,40 | 2,51 | 2,40 | 2,51 | 2,04% | - |
| 10.09.2026 | 2,46 | 2,46 | 2,44 | 2,46 | -1,41% | - |
| 09.09.2026 | 2,48 | 2,56 | 2,47 | 2,49 | 0,00% | 820,00 |
| 08.09.2026 | 2,49 | 2,53 | 2,48 | 2,49 | -0,80% | - |
| 07.09.2026 | 2,47 | 2,54 | 2,47 | 2,51 | -0,20% | 42,00 |
| 04.09.2026 | 2,47 | 2,62 | 2,47 | 2,52 | 1,41% | 720,00 |
| 03.09.2026 | 2,49 | 2,59 | 2,48 | 2,48 | -0,20% | - |
| 02.09.2026 | 2,43 | 2,53 | 2,43 | 2,49 | -2,74% | 16,00 |
| 01.09.2026 | 2,50 | 2,61 | 2,50 | 2,56 | 2,00% | 165,00 |
| 31.08.2026 | 2,57 | 2,65 | 2,50 | 2,51 | -4,39% | 4.253,00 |
| 28.08.2026 | 2,52 | 2,66 | 2,50 | 2,62 | 4,59% | 5.709,00 |
| 27.08.2026 | 2,54 | 2,54 | 2,45 | 2,51 | 0,00% | 1.175,00 |
| 26.08.2026 | 2,51 | 2,54 | 2,44 | 2,51 | -0,79% | 2.150,00 |
| 25.08.2026 | 2,56 | 2,56 | 2,45 | 2,53 | -0,39% | - |
| 24.08.2026 | 2,50 | 2,56 | 2,49 | 2,54 | 2,84% | 3.841,00 |
| 21.08.2026 | 2,49 | 2,55 | 2,46 | 2,47 | -2,38% | 1.564,00 |
| 20.08.2026 | 2,51 | 2,58 | 2,48 | 2,53 | 0,40% | 900,00 |
| 19.08.2026 | 2,53 | 2,54 | 2,48 | 2,52 | -11,13% | 1.081,00 |
| 05.05.2026 | 2,75 | 2,84 | 2,75 | 2,83 | 0,00% | 3.060,00 |
| 04.05.2026 | 2,82 | 2,84 | 2,71 | 2,83 | -0,18% | 5.400,00 |
| 30.04.2026 | 2,77 | 2,85 | 2,72 | 2,84 | 1,80% | 1.888,00 |
| 29.04.2026 | 2,82 | 2,84 | 2,73 | 2,79 | -0,71% | 42,00 |
| 28.04.2026 | 2,81 | 2,85 | 2,73 | 2,81 | -0,88% | 2.492,00 |
| 27.04.2026 | 2,76 | 2,84 | 2,73 | 2,83 | 2,54% | 459,00 |
| 24.04.2026 | 2,74 | 2,77 | 2,66 | 2,76 | -0,18% | - |
| 23.04.2026 | 2,76 | 2,81 | 2,68 | 2,77 | 0,18% | 1.546,00 |
| 22.04.2026 | 2,80 | 2,80 | 2,73 | 2,76 | -0,18% | 13.500,00 |
| 21.04.2026 | 2,78 | 2,81 | 2,72 | 2,77 | -0,36% | 4.806,00 |
| 20.04.2026 | 2,80 | 2,80 | 2,70 | 2,78 | 0,00% | 4.174,00 |
| 17.04.2026 | 2,76 | 2,80 | 2,72 | 2,78 | 1,09% | 3.577,00 |
| 16.04.2026 | 2,79 | 2,79 | 2,70 | 2,75 | -1,26% | 2.222,00 |
| 15.04.2026 | 2,77 | 2,80 | 2,65 | 2,78 | 0,00% | 1.886,00 |
| 14.04.2026 | 2,76 | 2,80 | 2,66 | 2,78 | 2,02% | 2.073,00 |
| 13.04.2026 | 2,76 | 2,76 | 2,67 | 2,73 | 0,18% | 2.004,00 |
| 10.04.2026 | 2,79 | 2,83 | 2,71 | 2,72 | -2,68% | 6.525,00 |
| 09.04.2026 | 2,81 | 2,82 | 2,73 | 2,80 | 0,18% | 6.350,00 |
| 08.04.2026 | 2,86 | 2,89 | 2,77 | 2,79 | -0,89% | 8.140,00 |
| 07.04.2026 | 2,86 | 2,90 | 2,81 | 2,82 | -5,22% | 39,00 |
| 02.04.2026 | 2,84 | 2,99 | 2,84 | 2,97 | 2,59% | 920,00 |
| 01.04.2026 | 2,94 | 2,94 | 2,78 | 2,90 | -1,36% | - |
| 31.03.2026 | 2,92 | 2,98 | 2,85 | 2,94 | -0,51% | - |
| 30.03.2026 | 2,96 | 2,97 | 2,91 | 2,95 | -2,32% | 3.254,00 |
| 27.03.2026 | 2,98 | 3,03 | 2,91 | 3,02 | 2,90% | 2.800,00 |
| 26.03.2026 | 2,93 | 2,97 | 2,88 | 2,94 | 0,00% | 441,00 |
| 25.03.2026 | 2,88 | 2,96 | 2,87 | 2,94 | 1,21% | 429,00 |
| 24.03.2026 | 2,83 | 2,91 | 2,83 | 2,90 | 0,17% | - |
| 23.03.2026 | 2,87 | 2,94 | 2,78 | 2,90 | -0,69% | 6.440,00 |
| 20.03.2026 | 3,04 | 3,04 | 2,91 | 2,92 | -4,27% | 364,00 |
| 19.03.2026 | 3,03 | 3,08 | 2,97 | 3,05 | 0,00% | 1.400,00 |
| 18.03.2026 | 3,06 | 3,22 | 3,00 | 3,05 | -1,93% | 5.156,00 |
| 17.03.2026 | 3,03 | 3,18 | 3,02 | 3,11 | 2,14% | 24.706,00 |
| 16.03.2026 | 3,03 | 3,05 | 3,02 | 3,04 | 0,16% | 6.571,00 |
| 13.03.2026 | 3,04 | 3,07 | 3,00 | 3,04 | -0,65% | 7.000,00 |
| 12.03.2026 | 3,02 | 3,06 | 2,93 | 3,06 | 0,00% | 3.211,00 |
| 11.03.2026 | 3,05 | 3,17 | 2,98 | 3,06 | 0,00% | - |
| 10.03.2026 | 3,04 | 3,12 | 3,02 | 3,06 | -0,33% | 10.833,00 |
| 09.03.2026 | 3,21 | 3,25 | 3,02 | 3,07 | -0,16% | 4.530,00 |
| 06.03.2026 | 3,09 | 3,11 | 3,03 | 3,07 | 0,33% | 4.842,00 |
| 05.03.2026 | 3,08 | 3,17 | 3,00 | 3,06 | -1,13% | - |
| 04.03.2026 | 2,86 | 3,10 | 2,86 | 3,10 | 8,79% | 2.439,00 |
| 03.03.2026 | 2,93 | 2,97 | 2,81 | 2,85 | -1,22% | 8.738,00 |
| 02.03.2026 | 3,03 | 3,03 | 2,83 | 2,88 | -4,48% | 60,00 |
| 27.02.2026 | 3,03 | 3,03 | 2,98 | 3,02 | -0,33% | 56,00 |
| 26.02.2026 | 3,03 | 3,06 | 2,99 | 3,03 | -0,33% | 1.139,00 |
| 25.02.2026 | 3,01 | 3,04 | 2,96 | 3,04 | 1,85% | 4,00 |
| 24.02.2026 | 3,04 | 3,06 | 2,96 | 2,98 | -0,17% | 4.200,00 |
| 23.02.2026 | 3,04 | 3,08 | 2,98 | 2,99 | -1,65% | 7.847,00 |
| 20.02.2026 | 3,05 | 3,06 | 2,97 | 3,04 | -0,49% | 116,00 |
| 19.02.2026 | 3,15 | 3,16 | 3,01 | 3,05 | 2,18% | 1.195,00 |
| 18.02.2026 | 3,03 | 3,05 | 2,93 | 2,99 | 0,51% | 2.167,00 |
| 17.02.2026 | 3,03 | 3,05 | 2,90 | 2,97 | -1,98% | 10.980,00 |
| 16.02.2026 | 3,02 | 3,14 | 3,00 | 3,03 | -0,49% | 251,00 |
| 13.02.2026 | 3,05 | 3,05 | 2,98 | 3,05 | 0,50% | - |
| 12.02.2026 | 3,05 | 3,20 | 2,99 | 3,03 | -2,42% | 478,00 |
| 11.02.2026 | 2,90 | 3,17 | 2,90 | 3,11 | 7,25% | 9.468,00 |
| 10.02.2026 | 2,88 | 2,98 | 2,87 | 2,90 | 0,87% | 7.105,00 |
| 09.02.2026 | 2,92 | 2,92 | 2,81 | 2,87 | 0,17% | 351,00 |
| 06.02.2026 | 2,85 | 2,93 | 2,83 | 2,87 | 0,88% | 4.152,00 |
| 05.02.2026 | 2,88 | 2,94 | 2,80 | 2,84 | -2,07% | 12.460,00 |
| 04.02.2026 | 2,90 | 2,92 | 2,85 | 2,90 | 0,00% | 8.728,00 |
| 03.02.2026 | 2,85 | 2,91 | 2,85 | 2,90 | 1,22% | 6.054,00 |
| 02.02.2026 | 2,79 | 2,91 | 2,79 | 2,87 | 1,42% | 17.894,00 |
| 30.01.2026 | 2,81 | 2,84 | 2,74 | 2,83 | 1,25% | 2.415,00 |
| 29.01.2026 | 2,84 | 2,92 | 2,79 | 2,79 | -1,06% | 4.209,00 |
| 28.01.2026 | 2,95 | 2,95 | 2,79 | 2,82 | -4,89% | 480,00 |
| 27.01.2026 | 2,95 | 3,08 | 2,92 | 2,97 | 0,17% | 5.005,00 |
| 26.01.2026 | 3,00 | 3,02 | 2,90 | 2,96 | -3,27% | 9.740,00 |
| 23.01.2026 | 3,07 | 3,11 | 2,94 | 3,06 | -2,86% | 840,00 |
| 22.01.2026 | 3,02 | 3,16 | 3,00 | 3,15 | 3,62% | 9.200,00 |
| 21.01.2026 | 3,01 | 3,06 | 3,00 | 3,04 | -0,82% | 42,00 |
| 20.01.2026 | 3,01 | 3,10 | 3,01 | 3,07 | 0,00% | 1.419,00 |
| 19.01.2026 | 3,02 | 3,17 | 2,88 | 3,07 | -0,16% | 12.734,00 |