£18,525
0,84%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 18,37 | 18,49 | 18,31 | 18,37 | -0,22% | 171.323,00 |
| 03.10.2025 | 18,34 | 18,58 | 18,25 | 18,41 | 0,88% | 203.615,00 |
| 02.10.2025 | 18,04 | 18,27 | 18,01 | 18,25 | 1,67% | 217.668,00 |
| 01.10.2025 | 17,34 | 18,07 | 17,27 | 17,95 | 5,65% | 419.281,00 |
| 30.09.2025 | 16,63 | 17,00 | 16,62 | 16,99 | 2,41% | 137.941,00 |
| 29.09.2025 | 16,49 | 16,69 | 16,45 | 16,59 | 1,13% | 121.215,00 |
| 26.09.2025 | 15,93 | 16,44 | 15,83 | 16,41 | 3,05% | 182.916,00 |
| 25.09.2025 | 16,09 | 16,15 | 15,92 | 15,92 | -1,30% | 165.702,00 |
| 24.09.2025 | 16,25 | 16,27 | 16,03 | 16,13 | -0,74% | 72.001,00 |
| 23.09.2025 | 16,33 | 16,35 | 16,15 | 16,25 | -0,49% | 116.809,00 |
| 22.09.2025 | 16,16 | 16,40 | 16,11 | 16,33 | 1,18% | 81.225,00 |
| 19.09.2025 | 16,34 | 16,36 | 16,14 | 16,14 | -1,34% | 98.910,00 |
| 18.09.2025 | 16,27 | 16,36 | 16,10 | 16,36 | 0,89% | 88.998,00 |
| 17.09.2025 | 16,11 | 16,30 | 16,03 | 16,22 | 0,34% | 110.320,00 |
| 16.09.2025 | 16,10 | 16,32 | 15,95 | 16,16 | 0,40% | 295.532,00 |
| 15.09.2025 | 16,33 | 16,33 | 16,07 | 16,10 | -1,14% | 150.823,00 |
| 12.09.2025 | 16,59 | 16,59 | 16,27 | 16,28 | -2,38% | 174.179,00 |
| 11.09.2025 | 16,72 | 16,81 | 16,63 | 16,68 | -0,41% | - |
| 10.09.2025 | 17,03 | 17,03 | 16,75 | 16,75 | -1,44% | - |
| 09.09.2025 | 17,15 | 17,18 | 16,95 | 16,99 | -1,08% | - |
| 08.09.2025 | 17,39 | 17,39 | 16,98 | 17,18 | -0,14% | - |
| 05.09.2025 | 17,22 | 17,33 | 17,09 | 17,20 | -0,52% | 174.385,00 |
| 04.09.2025 | 17,35 | 17,59 | 17,19 | 17,29 | -0,69% | 164.298,00 |
| 03.09.2025 | 17,47 | 17,56 | 17,36 | 17,41 | 0,17% | 70.732,00 |
| 02.09.2025 | 17,72 | 17,75 | 17,38 | 17,38 | -2,47% | 114.678,00 |
| 01.09.2025 | 17,92 | 18,07 | 17,78 | 17,82 | -0,22% | 158.802,00 |
| 29.08.2025 | 18,14 | 18,15 | 17,85 | 17,86 | -1,60% | 118.404,00 |
| 28.08.2025 | 18,42 | 18,48 | 18,06 | 18,15 | -1,49% | 58.737,00 |
| 27.08.2025 | 18,26 | 18,47 | 18,22 | 18,43 | 1,13% | 60.207,00 |
| 26.08.2025 | 18,23 | 18,39 | 18,16 | 18,22 | -0,83% | 61.937,00 |
| 25.08.2025 | 18,16 | 18,41 | 18,10 | 18,37 | 0,04% | - |
| 22.08.2025 | 18,22 | 18,54 | 18,16 | 18,37 | 0,85% | 62.731,00 |
| 21.08.2025 | 18,15 | 18,21 | 17,99 | 18,21 | 0,55% | 46.963,00 |
| 20.08.2025 | 18,06 | 18,16 | 17,93 | 18,11 | -0,28% | 58.489,00 |
| 19.08.2025 | 18,00 | 18,26 | 17,82 | 18,16 | 0,80% | 121.117,00 |
| 18.08.2025 | 17,98 | 18,07 | 17,94 | 18,02 | 0,50% | 47.150,00 |
| 15.08.2025 | 17,98 | 17,99 | 17,85 | 17,93 | 0,36% | 91.011,00 |
| 14.08.2025 | 17,99 | 18,10 | 17,79 | 17,86 | -1,38% | 212.922,00 |
| 13.08.2025 | 17,94 | 18,18 | 17,87 | 18,11 | 1,46% | 199.189,00 |
| 12.08.2025 | 17,84 | 17,96 | 17,61 | 17,85 | -0,20% | 138.110,00 |
| 11.08.2025 | 17,46 | 17,92 | 17,46 | 17,89 | 2,67% | 148.680,00 |
| 08.08.2025 | 17,62 | 17,68 | 17,06 | 17,42 | -0,46% | 258.653,00 |
| 07.08.2025 | 17,96 | 17,96 | 16,95 | 17,50 | -7,11% | 445.873,00 |
| 06.08.2025 | 19,25 | 19,25 | 18,84 | 18,84 | -2,05% | 93.724,00 |
| 05.08.2025 | 19,32 | 19,46 | 19,22 | 19,24 | -0,34% | 61.821,00 |
| 04.08.2025 | 19,42 | 19,44 | 19,28 | 19,30 | -0,26% | 166.540,00 |
| 01.08.2025 | 19,37 | 19,51 | 19,25 | 19,35 | -1,48% | 104.095,00 |
| 31.07.2025 | 19,95 | 20,01 | 19,62 | 19,64 | -1,33% | 93.318,00 |
| 30.07.2025 | 19,78 | 19,98 | 19,64 | 19,91 | 0,28% | 56.764,00 |
| 29.07.2025 | 19,86 | 20,01 | 19,84 | 19,85 | -0,65% | 59.008,00 |
| 28.07.2025 | 20,18 | 20,20 | 19,97 | 19,98 | -0,40% | 56.247,00 |
| 25.07.2025 | 20,38 | 20,38 | 19,99 | 20,06 | -1,08% | 44.768,00 |
| 24.07.2025 | 20,02 | 20,40 | 20,02 | 20,28 | 1,65% | 50.040,00 |
| 23.07.2025 | 19,93 | 20,12 | 19,92 | 19,95 | 0,50% | 47.334,00 |
| 22.07.2025 | 19,98 | 20,02 | 19,82 | 19,85 | -0,65% | 75.143,00 |
| 21.07.2025 | 20,06 | 20,52 | 19,96 | 19,98 | -0,30% | 108.214,00 |
| 18.07.2025 | 19,95 | 20,13 | 19,92 | 20,04 | 0,17% | 69.825,00 |
| 17.07.2025 | 19,92 | 20,02 | 19,89 | 20,01 | 1,35% | 96.775,00 |
| 16.07.2025 | 19,90 | 19,92 | 19,72 | 19,74 | -0,90% | 50.644,00 |
| 15.07.2025 | 19,83 | 20,15 | 19,80 | 19,92 | 0,86% | 158.046,00 |
| 14.07.2025 | 19,54 | 19,81 | 19,54 | 19,75 | 0,43% | 43.947,00 |
| 11.07.2025 | 19,94 | 19,97 | 19,64 | 19,67 | -1,53% | 31.346,00 |
| 10.07.2025 | 19,84 | 20,01 | 19,80 | 19,97 | 1,22% | 98.359,00 |
| 09.07.2025 | 19,77 | 19,85 | 19,59 | 19,73 | -0,15% | 97.122,00 |
| 08.07.2025 | 19,81 | 19,84 | 19,65 | 19,76 | -0,25% | 67.050,00 |
| 07.07.2025 | 19,81 | 20,04 | 19,75 | 19,81 | 0,46% | 49.624,00 |
| 04.07.2025 | 19,79 | 19,83 | 19,56 | 19,72 | -0,70% | 92.746,00 |
| 03.07.2025 | 19,85 | 20,00 | 19,81 | 19,86 | 0,25% | 36.248,00 |
| 02.07.2025 | 19,86 | 19,91 | 19,73 | 19,81 | -0,90% | 57.625,00 |
| 01.07.2025 | 19,92 | 20,02 | 19,71 | 19,99 | 0,55% | 47.481,00 |
| 30.06.2025 | 20,32 | 20,36 | 19,88 | 19,88 | -1,58% | 74.804,00 |
| 27.06.2025 | 20,02 | 20,22 | 19,98 | 20,20 | 0,80% | 50.048,00 |
| 26.06.2025 | 20,28 | 20,34 | 19,87 | 20,04 | -1,23% | 121.935,00 |
| 25.06.2025 | 20,64 | 20,64 | 20,19 | 20,29 | -1,60% | 61.622,00 |
| 24.06.2025 | 20,65 | 20,72 | 20,56 | 20,62 | 0,68% | 78.004,00 |
| 23.06.2025 | 20,54 | 20,63 | 20,41 | 20,48 | -0,49% | 35.458,00 |
| 20.06.2025 | 20,60 | 20,72 | 20,55 | 20,58 | 0,10% | 69.239,00 |
| 19.06.2025 | 20,62 | 20,66 | 20,26 | 20,56 | -0,77% | 48.380,00 |
| 18.06.2025 | 20,73 | 20,80 | 20,58 | 20,72 | -0,38% | 51.127,00 |
| 17.06.2025 | 20,85 | 20,90 | 20,62 | 20,80 | -0,86% | 44.045,00 |
| 16.06.2025 | 21,27 | 21,27 | 20,90 | 20,98 | -1,41% | 70.212,00 |
| 13.06.2025 | 21,34 | 21,43 | 21,20 | 21,28 | -0,28% | 199.204,00 |
| 12.06.2025 | 20,88 | 21,36 | 20,88 | 21,34 | 2,11% | 117.572,00 |
| 11.06.2025 | 21,23 | 21,23 | 20,74 | 20,90 | -0,95% | 86.214,00 |
| 10.06.2025 | 21,18 | 21,26 | 21,00 | 21,10 | -0,14% | 71.816,00 |
| 09.06.2025 | 21,30 | 21,30 | 21,02 | 21,13 | -0,33% | 57.132,00 |
| 06.06.2025 | 21,02 | 21,28 | 21,00 | 21,20 | 0,47% | 90.566,00 |
| 05.06.2025 | 20,98 | 21,10 | 20,87 | 21,10 | 0,43% | 83.514,00 |
| 04.06.2025 | 21,30 | 21,32 | 20,97 | 21,01 | -1,36% | 141.513,00 |
| 03.06.2025 | 21,35 | 21,56 | 21,25 | 21,30 | -0,84% | 74.209,00 |
| 02.06.2025 | 21,42 | 21,49 | 21,24 | 21,48 | 1,03% | 88.151,00 |
| 30.05.2025 | 21,34 | 21,47 | 21,18 | 21,26 | 0,05% | 82.256,00 |
| 29.05.2025 | 21,57 | 21,62 | 21,06 | 21,25 | -1,07% | 87.245,00 |
| 28.05.2025 | 21,14 | 21,63 | 21,14 | 21,48 | 1,80% | 142.064,00 |
| 27.05.2025 | 21,02 | 21,33 | 20,94 | 21,10 | -0,66% | 332.948,00 |
| 26.05.2025 | 21,25 | 21,37 | 20,97 | 21,24 | 2,21% | - |
| 23.05.2025 | 20,78 | 20,88 | 20,48 | 20,78 | 0,00% | 143.720,00 |
| 22.05.2025 | 20,75 | 20,82 | 20,50 | 20,78 | 0,00% | 120.143,00 |
| 21.05.2025 | 20,74 | 21,06 | 20,67 | 20,78 | -0,24% | 166.196,00 |
| 20.05.2025 | 20,78 | 20,92 | 20,66 | 20,83 | 0,73% | 141.603,00 |