£18,044
1,03%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 20,59 | 20,74 | 20,50 | 20,68 | 0,05% | 157.574,00 |
| 16.05.2025 | 20,82 | 20,90 | 20,50 | 20,67 | -0,82% | 91.656,00 |
| 15.05.2025 | 19,36 | 21,14 | 19,36 | 20,84 | 7,04% | 217.337,00 |
| 14.05.2025 | 19,67 | 20,08 | 19,35 | 19,47 | 0,26% | 80.022,00 |
| 13.05.2025 | 19,54 | 19,59 | 19,09 | 19,42 | -1,07% | 153.297,00 |
| 12.05.2025 | 20,14 | 20,16 | 19,26 | 19,63 | -2,14% | 142.008,00 |
| 09.05.2025 | 20,32 | 20,38 | 20,04 | 20,06 | -0,89% | 54.726,00 |
| 08.05.2025 | 20,08 | 20,42 | 19,93 | 20,24 | 1,00% | 71.963,00 |
| 07.05.2025 | 19,98 | 20,07 | 19,72 | 20,04 | -0,30% | 67.911,00 |
| 06.05.2025 | 20,16 | 20,28 | 20,10 | 20,10 | 0,49% | 65.635,00 |
| 05.05.2025 | 20,37 | 20,38 | 19,95 | 20,00 | -0,49% | - |
| 02.05.2025 | 19,93 | 20,21 | 19,91 | 20,10 | 0,60% | 53.759,00 |
| 01.05.2025 | 19,85 | 20,07 | 19,76 | 19,98 | 0,81% | 64.977,00 |
| 30.04.2025 | 19,70 | 20,07 | 19,70 | 19,82 | 1,07% | 40.509,00 |
| 29.04.2025 | 19,46 | 19,62 | 19,32 | 19,61 | 1,55% | 95.228,00 |
| 28.04.2025 | 19,00 | 19,39 | 19,00 | 19,31 | 1,63% | 49.259,00 |
| 25.04.2025 | 19,23 | 19,28 | 18,96 | 19,00 | -1,14% | 65.553,00 |
| 24.04.2025 | 19,07 | 19,28 | 18,87 | 19,22 | 0,95% | 143.878,00 |
| 23.04.2025 | 18,92 | 19,12 | 18,85 | 19,04 | 0,93% | 117.785,00 |
| 22.04.2025 | 18,88 | 18,92 | 18,61 | 18,87 | -0,03% | 68.946,00 |
| 17.04.2025 | 18,83 | 18,95 | 18,68 | 18,87 | -0,21% | 75.070,00 |
| 16.04.2025 | 18,99 | 19,08 | 18,82 | 18,91 | -0,84% | 97.887,00 |
| 15.04.2025 | 18,76 | 19,14 | 18,75 | 19,07 | 2,14% | 122.273,00 |
| 14.04.2025 | 18,46 | 18,76 | 18,34 | 18,67 | 1,77% | 184.234,00 |
| 11.04.2025 | 18,43 | 18,55 | 18,14 | 18,35 | -0,73% | 195.277,00 |
| 10.04.2025 | 19,04 | 19,04 | 18,44 | 18,48 | 4,17% | 174.275,00 |
| 09.04.2025 | 17,96 | 18,08 | 17,51 | 17,74 | -3,64% | 133.297,00 |
| 08.04.2025 | 17,97 | 18,51 | 17,96 | 18,41 | 2,88% | 123.894,00 |
| 07.04.2025 | 18,38 | 18,65 | 17,82 | 17,90 | -5,17% | 186.820,00 |
| 04.04.2025 | 19,47 | 19,47 | 18,57 | 18,87 | -3,48% | 162.284,00 |
| 03.04.2025 | 19,28 | 19,93 | 19,20 | 19,55 | 1,24% | 136.335,00 |
| 02.04.2025 | 19,46 | 19,47 | 19,04 | 19,31 | -0,87% | 92.134,00 |
| 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 |