£19,134
-1,77%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 19,46 | 19,47 | 19,04 | 19,31 | -0,87% | 91.740,00 |
| 01.04.2025 | 19,59 | 19,72 | 19,48 | 19,48 | -0,05% | 127.398,00 |
| 31.03.2025 | 19,54 | 19,54 | 19,30 | 19,49 | -0,92% | 83.359,00 |
| 28.03.2025 | 19,97 | 20,02 | 19,66 | 19,67 | -1,45% | 88.302,00 |
| 27.03.2025 | 20,08 | 20,12 | 19,79 | 19,96 | -0,70% | 183.643,00 |
| 26.03.2025 | 20,10 | 20,28 | 19,94 | 20,10 | -0,10% | 90.695,00 |
| 25.03.2025 | 20,00 | 20,33 | 20,00 | 20,12 | 1,26% | 93.069,00 |
| 24.03.2025 | 20,20 | 20,24 | 19,84 | 19,87 | -1,73% | 58.238,00 |
| 21.03.2025 | 20,20 | 20,30 | 20,06 | 20,22 | 0,50% | 99.344,00 |
| 20.03.2025 | 20,40 | 20,48 | 20,08 | 20,12 | -3,27% | 115.033,00 |
| 19.03.2025 | 20,50 | 20,90 | 20,42 | 20,80 | 1,46% | 167.787,00 |
| 18.03.2025 | 20,30 | 20,60 | 20,22 | 20,50 | 0,99% | 137.687,00 |
| 17.03.2025 | 20,41 | 20,41 | 20,04 | 20,30 | 0,94% | 109.606,00 |
| 14.03.2025 | 20,21 | 20,26 | 19,98 | 20,11 | -0,25% | 151.187,00 |
| 13.03.2025 | 20,57 | 20,64 | 20,08 | 20,16 | -2,42% | 100.714,00 |
| 12.03.2025 | 20,90 | 21,04 | 20,60 | 20,66 | -1,90% | 110.942,00 |
| 11.03.2025 | 21,09 | 21,35 | 20,97 | 21,06 | -0,71% | 114.150,00 |
| 10.03.2025 | 21,49 | 21,60 | 21,10 | 21,21 | -0,14% | 112.997,00 |
| 07.03.2025 | 21,34 | 21,62 | 21,08 | 21,24 | -1,85% | 137.906,00 |
| 06.03.2025 | 21,53 | 21,84 | 21,32 | 21,64 | 0,74% | 111.562,00 |
| 05.03.2025 | 21,64 | 21,64 | 21,38 | 21,48 | -0,46% | 59.510,00 |
| 04.03.2025 | 21,80 | 21,80 | 21,56 | 21,58 | -1,19% | 107.731,00 |
| 03.03.2025 | 21,72 | 21,98 | 21,68 | 21,84 | 1,06% | 128.986,00 |
| 28.02.2025 | 21,76 | 21,84 | 21,49 | 21,61 | -0,69% | 194.529,00 |
| 27.02.2025 | 21,48 | 21,99 | 21,48 | 21,76 | 1,02% | 194.915,00 |
| 26.02.2025 | 20,12 | 21,82 | 20,12 | 21,54 | -6,06% | 294.536,00 |
| 25.02.2025 | 22,92 | 23,16 | 22,84 | 22,93 | -0,48% | 140.673,00 |
| 24.02.2025 | 23,20 | 23,24 | 22,98 | 23,04 | -0,22% | 40.760,00 |
| 21.02.2025 | 22,82 | 23,18 | 22,79 | 23,09 | 1,27% | 97.792,00 |
| 20.02.2025 | 22,86 | 22,94 | 22,71 | 22,80 | -0,61% | 73.712,00 |
| 19.02.2025 | 23,23 | 23,23 | 22,92 | 22,94 | -0,95% | 43.499,00 |
| 18.02.2025 | 23,10 | 23,28 | 23,06 | 23,16 | 0,00% | 57.313,00 |
| 17.02.2025 | 23,02 | 23,16 | 22,82 | 23,16 | 1,22% | 21.961,00 |
| 14.02.2025 | 23,50 | 23,50 | 22,83 | 22,88 | -2,22% | 83.251,00 |
| 13.02.2025 | 23,56 | 23,56 | 23,29 | 23,40 | 0,09% | 74.175,00 |
| 12.02.2025 | 23,46 | 23,49 | 23,32 | 23,38 | -0,43% | 77.235,00 |
| 11.02.2025 | 23,04 | 23,56 | 23,04 | 23,48 | 1,73% | 54.616,00 |
| 10.02.2025 | 22,88 | 23,14 | 22,85 | 23,08 | 1,23% | 42.894,00 |
| 07.02.2025 | 22,94 | 22,96 | 22,79 | 22,80 | -0,61% | 75.696,00 |
| 06.02.2025 | 22,92 | 23,02 | 22,80 | 22,94 | 0,53% | 63.648,00 |
| 05.02.2025 | 22,68 | 22,84 | 22,58 | 22,82 | 0,40% | 63.512,00 |
| 04.02.2025 | 22,72 | 22,93 | 22,61 | 22,73 | -0,39% | 80.479,00 |
| 03.02.2025 | 22,72 | 22,90 | 22,64 | 22,82 | -0,44% | 82.959,00 |
| 31.01.2025 | 22,56 | 22,94 | 22,56 | 22,92 | 0,53% | 54.071,00 |
| 30.01.2025 | 22,59 | 22,89 | 22,54 | 22,80 | 1,33% | 102.553,00 |
| 29.01.2025 | 22,07 | 22,54 | 22,07 | 22,50 | 1,72% | 158.279,00 |
| 28.01.2025 | 21,70 | 22,26 | 21,70 | 22,12 | 1,84% | 71.316,00 |
| 27.01.2025 | 21,32 | 21,84 | 21,25 | 21,72 | 1,92% | 97.450,00 |
| 24.01.2025 | 21,54 | 21,54 | 21,27 | 21,31 | -0,70% | 55.651,00 |
| 23.01.2025 | 21,34 | 21,53 | 21,23 | 21,46 | 0,75% | 82.008,00 |
| 22.01.2025 | 21,14 | 21,30 | 21,08 | 21,30 | 0,95% | 57.065,00 |
| 21.01.2025 | 20,80 | 21,12 | 20,80 | 21,10 | 1,54% | 49.518,00 |
| 20.01.2025 | 20,94 | 20,97 | 20,76 | 20,78 | -0,38% | 49.788,00 |
| 17.01.2025 | 20,94 | 21,01 | 20,80 | 20,86 | 0,68% | 86.286,00 |
| 16.01.2025 | 20,38 | 20,82 | 20,37 | 20,72 | 2,17% | 53.973,00 |
| 15.01.2025 | 20,02 | 20,29 | 19,98 | 20,28 | 1,30% | 90.040,00 |
| 14.01.2025 | 20,15 | 20,56 | 19,90 | 20,02 | -0,50% | 126.412,00 |
| 13.01.2025 | 20,58 | 20,58 | 19,87 | 20,12 | -0,69% | 26.506,00 |
| 10.01.2025 | 20,62 | 20,68 | 20,22 | 20,26 | -1,75% | 26.047,00 |
| 09.01.2025 | 20,24 | 20,64 | 20,16 | 20,62 | 2,38% | 36.164,00 |
| 08.01.2025 | 20,15 | 20,21 | 19,95 | 20,14 | 0,10% | 45.952,00 |
| 07.01.2025 | 20,20 | 20,22 | 19,87 | 20,12 | -0,45% | 42.375,00 |
| 06.01.2025 | 19,80 | 20,26 | 19,80 | 20,21 | 1,51% | 63.645,00 |
| 03.01.2025 | 20,20 | 20,20 | 19,83 | 19,91 | -0,75% | 29.895,00 |
| 02.01.2025 | 20,02 | 20,17 | 19,98 | 20,06 | 0,40% | 68.506,00 |
| 31.12.2024 | 19,76 | 20,02 | 19,76 | 19,98 | 0,65% | 11.011,00 |
| 30.12.2024 | 19,75 | 19,90 | 19,71 | 19,85 | 0,00% | 38.064,00 |
| 27.12.2024 | 19,86 | 19,98 | 19,74 | 19,85 | -0,35% | 59.903,00 |
| 24.12.2024 | 19,93 | 19,95 | 19,84 | 19,92 | 0,20% | 4.822,00 |
| 23.12.2024 | 19,39 | 19,88 | 19,38 | 19,88 | 1,84% | 24.061,00 |
| 20.12.2024 | 19,29 | 19,58 | 19,20 | 19,52 | 0,88% | 68.393,00 |
| 19.12.2024 | 19,12 | 19,35 | 19,09 | 19,35 | 0,36% | 42.259,00 |
| 18.12.2024 | 19,23 | 19,31 | 19,07 | 19,28 | 0,68% | 53.651,00 |
| 17.12.2024 | 19,29 | 19,39 | 18,61 | 19,15 | -1,19% | 97.221,00 |
| 16.12.2024 | 19,26 | 19,45 | 19,26 | 19,38 | 0,68% | 22.682,00 |
| 13.12.2024 | 19,57 | 19,57 | 19,19 | 19,25 | -1,23% | 32.382,00 |
| 12.12.2024 | 19,72 | 19,72 | 19,48 | 19,49 | -0,76% | 56.412,00 |
| 11.12.2024 | 19,53 | 19,67 | 19,41 | 19,64 | 0,41% | 32.786,00 |
| 10.12.2024 | 19,80 | 19,84 | 19,47 | 19,56 | -0,10% | 24.673,00 |
| 09.12.2024 | 19,47 | 19,61 | 19,24 | 19,58 | 1,40% | 57.544,00 |
| 06.12.2024 | 19,34 | 19,46 | 19,19 | 19,31 | -0,46% | 42.018,00 |
| 05.12.2024 | 19,65 | 19,65 | 19,34 | 19,40 | -0,77% | 36.265,00 |
| 04.12.2024 | 19,57 | 19,68 | 19,43 | 19,55 | 0,15% | 75.119,00 |
| 03.12.2024 | 19,50 | 19,64 | 19,43 | 19,52 | 0,93% | 51.580,00 |
| 02.12.2024 | 19,43 | 19,43 | 19,18 | 19,34 | -0,10% | 26.527,00 |
| 29.11.2024 | 19,33 | 19,48 | 19,20 | 19,36 | 0,05% | 31.502,00 |
| 28.11.2024 | 19,58 | 19,62 | 19,35 | 19,35 | -0,97% | 37.548,00 |
| 27.11.2024 | 19,70 | 19,74 | 19,51 | 19,54 | -0,56% | 82.859,00 |
| 26.11.2024 | 19,88 | 19,88 | 19,58 | 19,65 | -1,01% | 50.816,00 |
| 25.11.2024 | 19,57 | 19,93 | 19,48 | 19,85 | 1,09% | 108.948,00 |
| 22.11.2024 | 18,92 | 19,68 | 18,89 | 19,64 | 4,51% | 58.531,00 |
| 21.11.2024 | 18,54 | 18,81 | 18,46 | 18,79 | 1,83% | 61.899,00 |
| 20.11.2024 | 18,40 | 18,52 | 18,34 | 18,45 | 0,11% | 67.895,00 |
| 19.11.2024 | 18,31 | 18,45 | 18,26 | 18,43 | 1,32% | 44.111,00 |
| 18.11.2024 | 18,17 | 18,35 | 18,01 | 18,19 | 0,66% | 111.578,00 |
| 15.11.2024 | 17,94 | 18,16 | 17,84 | 18,07 | 0,72% | 70.057,00 |
| 14.11.2024 | 18,06 | 18,12 | 17,89 | 17,94 | -0,83% | 71.094,00 |
| 13.11.2024 | 18,29 | 18,33 | 18,09 | 18,09 | -0,93% | 67.795,00 |
| 12.11.2024 | 18,24 | 18,37 | 18,11 | 18,26 | -0,60% | 59.392,00 |
| 11.11.2024 | 18,40 | 18,77 | 18,31 | 18,37 | 0,55% | 75.375,00 |