2,735€
-3,36%
Echtzeit-Aktienkurs HEIDELBERG PHARMA AG O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG PHARMA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.01.2026 | 3,21 | 3,23 | 3,03 | 3,07 | -4,95% | 2.922,00 |
| 15.01.2026 | 3,17 | 3,27 | 3,17 | 3,23 | 1,73% | - |
| 14.01.2026 | 3,25 | 3,25 | 2,96 | 3,18 | -0,63% | 6.229,00 |
| 13.01.2026 | 3,29 | 3,30 | 3,12 | 3,20 | -1,24% | 24.515,00 |
| 12.01.2026 | 3,20 | 3,27 | 3,13 | 3,24 | 1,09% | 2.982,00 |
| 09.01.2026 | 3,06 | 3,28 | 2,98 | 3,20 | 3,73% | 15.191,00 |
| 08.01.2026 | 2,98 | 3,09 | 2,92 | 3,09 | 2,66% | 7.630,00 |
| 07.01.2026 | 2,98 | 3,09 | 2,91 | 3,01 | 1,69% | 16.123,00 |
| 06.01.2026 | 2,78 | 2,98 | 2,75 | 2,96 | 6,10% | 24.587,00 |
| 05.01.2026 | 2,50 | 2,83 | 2,50 | 2,79 | 11,18% | 6.970,00 |
| 02.01.2026 | 2,45 | 2,51 | 2,42 | 2,51 | 1,62% | 8.007,00 |
| 30.12.2025 | 2,40 | 2,47 | 2,34 | 2,47 | 1,65% | 21.500,00 |
| 29.12.2025 | 2,35 | 2,46 | 2,32 | 2,43 | 1,04% | 5.835,00 |
| 23.12.2025 | 2,38 | 2,41 | 2,33 | 2,40 | -0,21% | 4.203,00 |
| 22.12.2025 | 2,43 | 2,49 | 2,35 | 2,41 | -0,62% | 7.633,00 |
| 19.12.2025 | 2,51 | 2,51 | 2,36 | 2,42 | -3,39% | 7.300,00 |
| 18.12.2025 | 2,52 | 2,60 | 2,36 | 2,51 | -3,09% | 14.640,00 |
| 17.12.2025 | 2,59 | 2,64 | 2,41 | 2,59 | -2,27% | 7.455,00 |
| 16.12.2025 | 2,71 | 2,72 | 2,55 | 2,65 | -4,17% | 12.450,00 |
| 15.12.2025 | 2,80 | 2,88 | 2,65 | 2,76 | -1,78% | 2.334,00 |
| 12.12.2025 | 2,73 | 2,84 | 2,72 | 2,81 | 2,74% | 13.547,00 |
| 11.12.2025 | 2,81 | 2,85 | 2,72 | 2,74 | -3,01% | 5.480,00 |
| 10.12.2025 | 2,82 | 2,86 | 2,74 | 2,82 | 1,44% | 21.970,00 |
| 09.12.2025 | 2,79 | 2,83 | 2,75 | 2,78 | -0,54% | 17.276,00 |
| 08.12.2025 | 2,83 | 2,83 | 2,76 | 2,80 | -1,41% | 4.563,00 |
| 05.12.2025 | 2,79 | 2,84 | 2,75 | 2,84 | 0,00% | 2.213,00 |