£16,206
0,53%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 16,24 | 16,25 | 15,98 | 16,12 | 0,00% | 70.341,00 |
| 08.10.2026 | 16,49 | 16,49 | 16,07 | 16,12 | -2,18% | 86.862,00 |
| 07.10.2026 | 16,18 | 16,51 | 16,18 | 16,48 | 2,23% | 71.319,00 |
| 06.10.2026 | 15,96 | 16,31 | 15,96 | 16,12 | 1,86% | 113.148,00 |
| 05.10.2026 | 15,86 | 15,86 | 15,66 | 15,83 | 0,13% | 50.637,00 |
| 02.10.2026 | 15,74 | 15,93 | 15,60 | 15,81 | 0,41% | 30.988,00 |
| 01.10.2026 | 16,06 | 16,18 | 15,71 | 15,74 | -2,69% | 84.642,00 |
| 30.09.2026 | 16,15 | 16,33 | 16,12 | 16,18 | 0,97% | 63.837,00 |
| 29.09.2026 | 16,00 | 16,13 | 15,87 | 16,02 | 0,28% | 52.225,00 |
| 28.09.2026 | 15,86 | 16,06 | 15,86 | 15,98 | 0,79% | 49.627,00 |
| 25.09.2026 | 16,15 | 16,17 | 15,79 | 15,85 | -2,31% | 45.669,00 |
| 24.09.2026 | 15,83 | 16,32 | 15,83 | 16,23 | 1,98% | 79.648,00 |
| 23.09.2026 | 16,06 | 16,06 | 15,77 | 15,91 | -1,18% | 61.966,00 |
| 22.09.2026 | 15,97 | 16,19 | 15,97 | 16,10 | 0,37% | 49.833,00 |
| 21.09.2026 | 16,06 | 16,11 | 15,86 | 16,04 | 0,69% | 37.791,00 |
| 18.09.2026 | 15,73 | 16,18 | 15,73 | 15,93 | 0,50% | 37.042,00 |
| 17.09.2026 | 15,70 | 15,95 | 15,70 | 15,85 | 1,60% | 42.006,00 |
| 16.09.2026 | 15,58 | 15,67 | 15,55 | 15,60 | -0,29% | 59.734,00 |
| 15.09.2026 | 15,38 | 15,65 | 15,36 | 15,65 | 1,13% | 122.702,00 |
| 14.09.2026 | 15,39 | 15,64 | 15,30 | 15,47 | 0,91% | 42.760,00 |
| 11.09.2026 | 15,03 | 15,41 | 14,86 | 15,33 | 2,68% | 76.385,00 |
| 10.09.2026 | 15,49 | 15,59 | 14,89 | 14,93 | -2,42% | 107.124,00 |
| 09.09.2026 | 15,89 | 15,89 | 15,25 | 15,30 | -4,26% | 109.076,00 |
| 08.09.2026 | 16,18 | 16,37 | 15,96 | 15,98 | 0,22% | 59.043,00 |
| 07.09.2026 | 15,80 | 15,95 | 15,71 | 15,95 | 0,22% | 56.062,00 |
| 04.09.2026 | 16,12 | 16,12 | 15,85 | 15,91 | -0,62% | 48.293,00 |
| 03.09.2026 | 16,16 | 16,28 | 15,97 | 16,01 | -0,87% | 50.799,00 |
| 02.09.2026 | 16,16 | 16,29 | 15,99 | 16,15 | 0,19% | 115.068,00 |
| 01.09.2026 | 16,19 | 16,34 | 16,07 | 16,12 | -0,55% | 102.740,00 |
| 31.08.2026 | 16,22 | 16,26 | 16,14 | 16,21 | 0,36% | - |
| 28.08.2026 | 16,29 | 16,29 | 16,15 | 16,15 | -0,68% | 47.044,00 |
| 27.08.2026 | 16,35 | 16,47 | 16,17 | 16,26 | -0,55% | 117.161,00 |
| 26.08.2026 | 16,42 | 16,44 | 16,35 | 16,35 | -0,03% | 52.499,00 |
| 25.08.2026 | 16,29 | 16,44 | 16,27 | 16,36 | 0,58% | 67.343,00 |
| 24.08.2026 | 16,35 | 16,35 | 16,19 | 16,26 | -0,09% | 60.132,00 |
| 21.08.2026 | 16,17 | 16,32 | 16,08 | 16,28 | 0,46% | 94.658,00 |
| 20.08.2026 | 16,63 | 16,63 | 16,14 | 16,20 | -2,64% | 89.522,00 |
| 19.08.2026 | 16,59 | 16,68 | 16,46 | 16,64 | 0,39% | 51.549,00 |
| 18.08.2026 | 16,35 | 16,58 | 16,30 | 16,58 | 1,50% | 82.154,00 |
| 17.08.2026 | 16,41 | 16,52 | 16,31 | 16,33 | -0,43% | 42.260,00 |
| 14.08.2026 | 16,53 | 16,53 | 16,23 | 16,40 | -0,39% | 48.019,00 |
| 13.08.2026 | 16,42 | 16,50 | 16,22 | 16,47 | -0,60% | 101.233,00 |
| 12.08.2026 | 16,47 | 16,62 | 16,25 | 16,57 | 1,44% | 144.896,00 |
| 11.08.2026 | 16,52 | 16,52 | 16,18 | 16,33 | -1,00% | 133.115,00 |
| 10.08.2026 | 16,86 | 16,91 | 16,43 | 16,50 | -1,96% | 188.628,00 |
| 07.08.2026 | 16,86 | 17,22 | 16,72 | 16,83 | -1,61% | 114.071,00 |
| 06.08.2026 | 16,39 | 17,55 | 16,36 | 17,10 | 9,20% | 459.166,00 |
| 05.08.2026 | 15,83 | 15,97 | 15,64 | 15,66 | -0,98% | 183.612,00 |
| 04.08.2026 | 15,78 | 15,99 | 15,71 | 15,82 | 0,35% | 125.589,00 |
| 03.08.2026 | 15,90 | 15,93 | 15,68 | 15,76 | -1,10% | 110.915,00 |
| 31.07.2026 | 15,98 | 16,02 | 15,87 | 15,94 | 0,09% | 73.391,00 |
| 30.07.2026 | 16,21 | 16,25 | 15,88 | 15,92 | -2,39% | 109.860,00 |
| 29.07.2026 | 16,17 | 16,38 | 16,12 | 16,31 | 0,43% | 112.513,00 |
| 28.07.2026 | 15,82 | 16,31 | 15,82 | 16,24 | 2,65% | 160.194,00 |
| 27.07.2026 | 15,94 | 15,97 | 15,71 | 15,82 | 0,00% | 81.748,00 |
| 24.07.2026 | 15,48 | 15,84 | 15,48 | 15,82 | 1,35% | 55.475,00 |
| 23.07.2026 | 15,53 | 15,74 | 15,49 | 15,61 | -0,92% | 80.648,00 |
| 22.07.2026 | 15,18 | 15,98 | 15,16 | 15,76 | 1,74% | 197.700,00 |
| 21.07.2026 | 15,32 | 15,56 | 15,25 | 15,49 | 0,39% | 98.487,00 |
| 20.07.2026 | 15,52 | 15,67 | 15,22 | 15,43 | -1,34% | 150.889,00 |
| 17.07.2026 | 15,43 | 15,73 | 15,40 | 15,64 | 1,56% | 159.879,00 |
| 16.07.2026 | 15,00 | 15,44 | 14,93 | 15,40 | 2,74% | 229.126,00 |
| 15.07.2026 | 14,99 | 15,05 | 14,83 | 14,99 | 0,00% | 172.964,00 |
| 14.07.2026 | 15,54 | 15,58 | 14,91 | 14,99 | -4,95% | 226.661,00 |
| 13.07.2026 | 15,85 | 15,85 | 15,57 | 15,77 | -1,04% | 87.881,00 |
| 10.07.2026 | 16,23 | 16,25 | 15,83 | 15,93 | -1,12% | 116.522,00 |
| 09.07.2026 | 16,35 | 16,56 | 15,96 | 16,11 | -2,42% | 160.672,00 |
| 08.07.2026 | 16,76 | 17,61 | 16,09 | 16,51 | -0,30% | 485.140,00 |
| 07.07.2026 | 15,53 | 16,67 | 15,53 | 16,56 | 6,84% | 296.065,00 |
| 06.07.2026 | 15,53 | 15,67 | 15,38 | 15,50 | 0,26% | 73.076,00 |
| 03.07.2026 | 15,54 | 15,64 | 15,35 | 15,46 | -1,09% | 60.328,00 |
| 02.07.2026 | 15,36 | 15,73 | 15,30 | 15,63 | 2,93% | 137.854,00 |
| 01.07.2026 | 15,23 | 15,25 | 15,03 | 15,19 | -0,30% | 95.367,00 |
| 30.06.2026 | 15,40 | 15,42 | 15,12 | 15,23 | -0,85% | 92.976,00 |
| 29.06.2026 | 15,28 | 15,41 | 15,19 | 15,36 | 0,29% | 56.589,00 |
| 26.06.2026 | 15,30 | 15,39 | 15,17 | 15,32 | 0,16% | 112.347,00 |
| 25.06.2026 | 15,26 | 15,38 | 15,21 | 15,29 | -0,26% | 72.064,00 |
| 24.06.2026 | 15,31 | 15,34 | 15,11 | 15,33 | 1,49% | 50.634,00 |
| 23.06.2026 | 14,90 | 15,12 | 14,78 | 15,11 | 1,92% | 105.573,00 |
| 22.06.2026 | 14,72 | 14,82 | 14,70 | 14,82 | 1,13% | 89.967,00 |
| 19.06.2026 | 14,54 | 14,76 | 14,54 | 14,66 | 0,65% | 164.692,00 |
| 18.06.2026 | 14,58 | 14,61 | 14,45 | 14,56 | -0,85% | 159.688,00 |
| 17.06.2026 | 14,72 | 14,77 | 14,59 | 14,69 | 0,03% | 151.741,00 |
| 16.06.2026 | 14,69 | 14,86 | 14,60 | 14,68 | -0,47% | 155.523,00 |
| 15.06.2026 | 14,87 | 14,93 | 14,67 | 14,75 | -0,81% | 77.929,00 |
| 12.06.2026 | 14,71 | 15,00 | 14,71 | 14,87 | 0,47% | 80.060,00 |
| 11.06.2026 | 14,63 | 14,85 | 14,55 | 14,80 | 0,75% | 125.670,00 |
| 10.06.2026 | 14,63 | 14,72 | 14,52 | 14,69 | 0,00% | 180.947,00 |
| 09.06.2026 | 14,59 | 14,78 | 14,53 | 14,69 | 0,34% | 105.225,00 |
| 08.06.2026 | 14,72 | 14,74 | 14,55 | 14,64 | -0,88% | 182.646,00 |
| 05.06.2026 | 14,62 | 14,80 | 14,61 | 14,77 | 1,51% | 40.261,00 |
| 04.06.2026 | 14,20 | 14,70 | 14,20 | 14,55 | 2,32% | 146.220,00 |
| 03.06.2026 | 14,25 | 14,33 | 14,17 | 14,22 | -0,18% | 224.284,00 |
| 02.06.2026 | 14,40 | 14,40 | 13,97 | 14,25 | -0,52% | 151.418,00 |
| 01.06.2026 | 14,70 | 14,71 | 14,22 | 14,32 | -2,88% | 111.581,00 |
| 29.05.2026 | 14,87 | 14,90 | 14,67 | 14,75 | -0,51% | 97.513,00 |
| 28.05.2026 | 14,86 | 14,86 | 14,61 | 14,82 | -0,87% | 83.777,00 |
| 27.05.2026 | 14,82 | 15,02 | 14,82 | 14,95 | 1,36% | 68.764,00 |
| 26.05.2026 | 14,66 | 14,92 | 14,66 | 14,75 | -1,91% | 123.361,00 |
| 25.05.2026 | 14,85 | 15,08 | 14,81 | 15,04 | 2,71% | - |