14,900€
1,02%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,95 | 15,00 | 14,95 | 15,00 | 1,69% | - |
| 01.10.2025 | 14,70 | 14,75 | 14,65 | 14,75 | -0,67% | - |
| 29.09.2025 | 14,90 | 14,90 | 14,80 | 14,85 | 0,34% | 21,00 |
| 26.09.2025 | 14,85 | 14,90 | 14,80 | 14,80 | -0,34% | - |
| 24.09.2025 | 14,90 | 14,90 | 14,85 | 14,85 | 0,34% | - |
| 22.09.2025 | 14,85 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 19.09.2025 | 14,70 | 14,95 | 14,70 | 14,80 | -1,33% | 200,00 |
| 18.09.2025 | 14,95 | 15,05 | 14,95 | 15,00 | 2,04% | - |
| 17.09.2025 | 14,70 | 14,70 | 14,60 | 14,70 | 1,38% | - |
| 09.09.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,35% | - |
| 05.09.2025 | 14,50 | 14,65 | 14,40 | 14,45 | 0,00% | 577,00 |
| 04.09.2025 | 14,80 | 14,85 | 14,35 | 14,45 | -2,03% | - |
| 03.09.2025 | 14,85 | 14,95 | 14,75 | 14,75 | -0,34% | - |
| 02.09.2025 | 14,90 | 14,95 | 14,80 | 14,80 | -1,00% | 67,00 |
| 01.09.2025 | 14,70 | 15,05 | 14,65 | 14,95 | 1,36% | - |
| 29.08.2025 | 15,00 | 15,05 | 14,65 | 14,75 | -1,99% | 3.145,00 |
| 28.08.2025 | 15,00 | 15,05 | 14,90 | 15,05 | 0,67% | - |
| 27.08.2025 | 15,05 | 15,25 | 14,95 | 14,95 | 0,00% | 200,00 |
| 26.08.2025 | 15,00 | 15,10 | 14,95 | 14,95 | 0,00% | - |
| 25.08.2025 | 15,15 | 15,20 | 14,95 | 14,95 | -1,64% | 900,00 |
| 22.08.2025 | 15,15 | 15,35 | 15,00 | 15,20 | 0,00% | 13,00 |
| 21.08.2025 | 15,20 | 15,25 | 15,10 | 15,20 | 0,33% | - |
| 20.08.2025 | 15,25 | 15,25 | 15,05 | 15,15 | -0,98% | - |
| 19.08.2025 | 15,10 | 15,35 | 15,05 | 15,30 | 1,66% | - |
| 18.08.2025 | 15,25 | 15,30 | 14,75 | 15,05 | -0,99% | 615,00 |
| 15.08.2025 | 15,20 | 15,35 | 15,15 | 15,20 | -0,65% | 300,00 |
| 14.08.2025 | 15,20 | 15,35 | 15,05 | 15,30 | 0,33% | 1.370,00 |
| 13.08.2025 | 14,85 | 15,30 | 14,75 | 15,25 | 2,35% | 501,00 |
| 12.08.2025 | 14,90 | 15,05 | 14,80 | 14,90 | 0,68% | 10,00 |
| 11.08.2025 | 14,90 | 14,95 | 14,80 | 14,80 | 0,00% | 290,00 |
| 08.08.2025 | 14,90 | 14,95 | 14,80 | 14,80 | -0,67% | - |
| 07.08.2025 | 14,85 | 14,90 | 14,75 | 14,90 | 0,00% | - |
| 06.08.2025 | 14,90 | 15,05 | 14,70 | 14,90 | 0,34% | 1,00 |
| 05.08.2025 | 14,50 | 14,90 | 14,40 | 14,85 | 2,77% | 1.800,00 |
| 04.08.2025 | 14,50 | 14,65 | 14,35 | 14,45 | -0,69% | 70,00 |
| 01.08.2025 | 14,90 | 15,00 | 14,25 | 14,55 | -2,02% | 1.475,00 |
| 31.07.2025 | 14,70 | 14,95 | 14,70 | 14,85 | 0,68% | - |
| 30.07.2025 | 14,90 | 14,90 | 14,70 | 14,75 | -0,67% | - |
| 29.07.2025 | 15,00 | 15,00 | 14,75 | 14,85 | -1,00% | - |
| 28.07.2025 | 14,70 | 15,15 | 14,70 | 15,00 | 2,04% | 1.111,00 |
| 25.07.2025 | 14,85 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 24.07.2025 | 14,60 | 14,90 | 14,45 | 14,90 | 2,41% | - |
| 23.07.2025 | 14,60 | 14,70 | 14,50 | 14,55 | -0,34% | - |
| 22.07.2025 | 14,90 | 14,95 | 14,45 | 14,60 | -2,67% | 478,00 |
| 21.07.2025 | 15,25 | 15,80 | 14,85 | 15,00 | -1,64% | 366,00 |
| 18.07.2025 | 14,30 | 15,30 | 14,25 | 15,25 | 7,02% | 4.573,00 |
| 17.07.2025 | 14,15 | 14,45 | 14,15 | 14,25 | 0,35% | 350,00 |
| 16.07.2025 | 14,10 | 14,30 | 14,05 | 14,20 | 0,35% | 751,00 |
| 15.07.2025 | 14,20 | 14,30 | 14,10 | 14,15 | -0,70% | 1.070,00 |
| 14.07.2025 | 13,90 | 14,35 | 13,90 | 14,25 | 2,15% | 10,00 |
| 11.07.2025 | 13,90 | 14,05 | 13,80 | 13,95 | 0,36% | 3,00 |
| 10.07.2025 | 13,90 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 09.07.2025 | 13,70 | 14,00 | 13,65 | 13,90 | 1,83% | - |
| 08.07.2025 | 13,70 | 13,80 | 13,65 | 13,65 | 0,00% | 37,00 |
| 07.07.2025 | 13,90 | 13,95 | 13,60 | 13,65 | -2,15% | - |
| 04.07.2025 | 13,85 | 14,00 | 13,80 | 13,95 | 1,09% | - |
| 03.07.2025 | 13,70 | 13,95 | 13,60 | 13,80 | 1,10% | - |
| 02.07.2025 | 13,85 | 13,90 | 13,60 | 13,65 | -1,09% | - |
| 01.07.2025 | 13,70 | 13,90 | 13,60 | 13,80 | 0,36% | - |
| 30.06.2025 | 13,70 | 13,80 | 13,60 | 13,75 | 0,73% | - |
| 27.06.2025 | 13,65 | 13,75 | 13,50 | 13,65 | 0,37% | - |
| 26.06.2025 | 14,00 | 14,05 | 13,60 | 13,60 | -2,86% | - |
| 25.06.2025 | 13,85 | 14,10 | 13,85 | 14,00 | 1,45% | - |
| 24.06.2025 | 13,40 | 14,20 | 13,30 | 13,80 | 4,15% | - |
| 23.06.2025 | 13,90 | 13,90 | 13,25 | 13,25 | -4,68% | - |
| 20.06.2025 | 13,90 | 14,00 | 13,60 | 13,90 | 0,00% | - |
| 19.06.2025 | 14,10 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 18.06.2025 | 14,00 | 14,10 | 13,90 | 14,10 | 1,08% | - |
| 17.06.2025 | 14,05 | 14,05 | 13,95 | 13,95 | -0,36% | 220,00 |
| 16.06.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -2,78% | 1.350,00 |
| 13.06.2025 | 14,50 | 14,50 | 13,60 | 14,40 | -0,69% | - |
| 12.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | 200,00 |
| 11.06.2025 | 14,75 | 14,85 | 14,45 | 14,45 | -2,69% | - |
| 10.06.2025 | 14,60 | 14,85 | 14,55 | 14,85 | 1,71% | 600,00 |
| 09.06.2025 | 14,60 | 14,70 | 14,55 | 14,60 | 0,00% | - |
| 06.06.2025 | 14,70 | 14,80 | 14,55 | 14,60 | -1,35% | 150,00 |
| 05.06.2025 | 14,70 | 14,85 | 14,60 | 14,80 | 0,00% | - |
| 04.06.2025 | 14,60 | 14,80 | 14,55 | 14,80 | 1,37% | - |
| 03.06.2025 | 14,55 | 14,70 | 14,45 | 14,60 | -0,34% | - |
| 02.06.2025 | 14,60 | 15,05 | 14,30 | 14,65 | 0,34% | 50,00 |
| 30.05.2025 | 14,55 | 14,65 | 14,35 | 14,60 | 0,34% | 91,00 |
| 29.05.2025 | 14,30 | 14,60 | 14,25 | 14,55 | 1,75% | 385,00 |
| 28.05.2025 | 14,10 | 14,30 | 13,90 | 14,30 | 1,42% | - |
| 27.05.2025 | 14,10 | 14,15 | 13,40 | 14,10 | -0,70% | - |
| 26.05.2025 | 14,50 | 14,50 | 13,60 | 14,20 | 0,00% | 458,00 |
| 23.05.2025 | 14,05 | 14,20 | 13,80 | 14,20 | 1,07% | 2.000,00 |
| 22.05.2025 | 14,40 | 14,45 | 13,90 | 14,05 | -2,43% | 559,00 |
| 21.05.2025 | 14,05 | 14,45 | 14,00 | 14,40 | 2,49% | - |
| 20.05.2025 | 14,15 | 14,35 | 14,05 | 14,05 | -1,40% | - |
| 19.05.2025 | 14,30 | 14,30 | 14,10 | 14,25 | -0,35% | 180,00 |
| 16.05.2025 | 14,15 | 14,35 | 14,10 | 14,30 | 0,70% | - |
| 15.05.2025 | 14,25 | 14,35 | 14,05 | 14,20 | -0,35% | 200,00 |
| 14.05.2025 | 14,30 | 14,40 | 14,25 | 14,25 | -1,04% | 911,00 |
| 13.05.2025 | 14,20 | 14,45 | 14,20 | 14,40 | 0,00% | - |
| 12.05.2025 | 14,35 | 14,60 | 14,25 | 14,40 | 0,00% | 500,00 |
| 09.05.2025 | 14,40 | 14,65 | 14,25 | 14,40 | -0,69% | - |
| 08.05.2025 | 14,45 | 14,65 | 14,30 | 14,50 | 0,69% | 1.000,00 |
| 07.05.2025 | 14,25 | 14,45 | 14,15 | 14,40 | 0,70% | 100,00 |
| 06.05.2025 | 14,55 | 14,70 | 14,15 | 14,30 | -2,05% | - |
| 05.05.2025 | 14,30 | 14,65 | 14,15 | 14,60 | 2,10% | - |