12,900€
1,18%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,70 | 12,95 | 12,65 | 12,95 | 1,57% | 580,00 |
| 24.04.2025 | 12,80 | 12,85 | 12,55 | 12,75 | -1,16% | 125,00 |
| 23.04.2025 | 12,15 | 12,95 | 11,90 | 12,90 | 7,50% | 1.100,00 |
| 22.04.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 1.062,00 |
| 17.04.2025 | 12,05 | 12,10 | 11,80 | 11,90 | 0,00% | - |
| 16.04.2025 | 11,90 | 12,00 | 11,75 | 11,90 | -1,24% | 200,00 |
| 15.04.2025 | 12,15 | 12,20 | 11,80 | 12,05 | -0,82% | 1.250,00 |
| 14.04.2025 | 11,90 | 12,15 | 11,90 | 12,15 | 1,25% | 800,00 |
| 11.04.2025 | 11,90 | 12,05 | 11,70 | 12,00 | 2,56% | 100,00 |
| 10.04.2025 | 11,80 | 12,30 | 11,60 | 11,70 | 0,43% | 272,00 |
| 09.04.2025 | 11,70 | 11,80 | 11,00 | 11,65 | -0,85% | 100,00 |
| 08.04.2025 | 11,70 | 12,20 | 11,60 | 11,75 | 0,43% | 1.590,00 |
| 07.04.2025 | 12,40 | 12,45 | 10,20 | 11,70 | -5,65% | 250,00 |
| 04.04.2025 | 12,65 | 13,70 | 11,35 | 12,40 | -2,36% | 3.947,00 |
| 03.04.2025 | 13,00 | 13,05 | 12,60 | 12,70 | -2,68% | 458,00 |
| 02.04.2025 | 13,00 | 13,15 | 13,00 | 13,05 | 0,00% | 750,00 |
| 01.04.2025 | 13,00 | 13,15 | 13,00 | 13,05 | 0,38% | 160,00 |
| 31.03.2025 | 13,20 | 13,35 | 12,95 | 13,00 | -1,52% | 1.410,00 |
| 28.03.2025 | 13,20 | 13,30 | 13,15 | 13,20 | 0,00% | 16,00 |
| 27.03.2025 | 13,40 | 13,45 | 13,10 | 13,20 | -1,12% | 230,00 |
| 26.03.2025 | 13,20 | 13,40 | 13,20 | 13,35 | 1,14% | - |
| 25.03.2025 | 13,00 | 13,30 | 13,00 | 13,20 | 1,93% | - |
| 24.03.2025 | 13,20 | 13,30 | 12,95 | 12,95 | -1,89% | 188,00 |
| 21.03.2025 | 13,15 | 13,25 | 12,95 | 13,20 | 0,76% | 4.000,00 |
| 20.03.2025 | 13,35 | 13,55 | 13,00 | 13,10 | -1,87% | 3.500,00 |
| 19.03.2025 | 12,80 | 13,35 | 12,80 | 13,35 | 4,30% | 2.700,00 |
| 18.03.2025 | 12,70 | 13,05 | 12,70 | 12,80 | 0,39% | - |
| 17.03.2025 | 12,80 | 12,90 | 12,65 | 12,75 | -0,39% | 301,00 |
| 14.03.2025 | 12,75 | 13,05 | 12,40 | 12,80 | 0,79% | 6.896,00 |
| 13.03.2025 | 12,90 | 13,00 | 12,70 | 12,70 | -1,17% | 1.500,00 |
| 12.03.2025 | 13,00 | 13,10 | 12,85 | 12,85 | -1,15% | 504,00 |
| 11.03.2025 | 13,10 | 13,20 | 12,40 | 13,00 | -0,76% | 280,00 |
| 10.03.2025 | 13,30 | 13,40 | 13,10 | 13,10 | -1,50% | 1.191,00 |
| 07.03.2025 | 13,65 | 13,80 | 13,30 | 13,30 | -2,92% | 5.254,00 |
| 06.03.2025 | 13,55 | 13,80 | 12,95 | 13,70 | 1,48% | 2.291,00 |
| 05.03.2025 | 12,70 | 13,50 | 12,70 | 13,50 | 6,30% | 366,00 |
| 04.03.2025 | 12,70 | 12,75 | 12,65 | 12,70 | 0,00% | 200,00 |
| 03.03.2025 | 12,85 | 12,90 | 12,35 | 12,70 | -0,78% | 907,00 |
| 28.02.2025 | 12,80 | 12,95 | 12,70 | 12,80 | -0,78% | 50,00 |
| 27.02.2025 | 12,95 | 13,05 | 12,85 | 12,90 | -0,39% | 310,00 |
| 26.02.2025 | 12,35 | 13,10 | 12,15 | 12,95 | 4,86% | - |
| 25.02.2025 | 12,85 | 12,95 | 12,35 | 12,35 | -3,89% | 100,00 |
| 24.02.2025 | 12,75 | 13,10 | 12,65 | 12,85 | 1,18% | 1.748,00 |
| 21.02.2025 | 12,50 | 12,75 | 12,40 | 12,70 | 1,60% | 2.629,00 |
| 20.02.2025 | 12,35 | 12,50 | 12,25 | 12,50 | 2,04% | 5.462,00 |
| 19.02.2025 | 12,05 | 12,30 | 11,95 | 12,25 | 1,66% | 2.808,00 |
| 18.02.2025 | 12,45 | 12,45 | 12,00 | 12,05 | -3,21% | 3.100,00 |
| 17.02.2025 | 12,35 | 12,50 | 12,15 | 12,45 | 0,40% | 1.985,00 |
| 14.02.2025 | 11,95 | 12,45 | 11,85 | 12,40 | 3,77% | 665,00 |
| 13.02.2025 | 11,70 | 12,05 | 11,60 | 11,95 | 1,70% | 135,00 |
| 12.02.2025 | 11,35 | 11,75 | 11,30 | 11,75 | 3,98% | 100,00 |
| 11.02.2025 | 11,40 | 11,45 | 11,25 | 11,30 | -0,88% | - |
| 10.02.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 1,79% | 1.473,00 |
| 07.02.2025 | 11,50 | 11,95 | 11,20 | 11,20 | -2,61% | 1.020,00 |
| 06.02.2025 | 11,05 | 11,55 | 11,00 | 11,50 | 4,07% | 1.680,00 |
| 05.02.2025 | 10,55 | 12,75 | 10,50 | 11,05 | 4,74% | 3.644,00 |
| 04.02.2025 | 10,55 | 10,60 | 10,45 | 10,55 | 0,00% | 170,00 |
| 03.02.2025 | 10,60 | 10,70 | 10,45 | 10,55 | -0,47% | - |
| 31.01.2025 | 10,50 | 10,70 | 10,45 | 10,60 | 1,44% | - |
| 30.01.2025 | 10,45 | 10,60 | 10,40 | 10,45 | 0,00% | - |
| 29.01.2025 | 10,60 | 10,65 | 10,45 | 10,45 | -1,42% | 765,00 |
| 28.01.2025 | 10,45 | 10,60 | 10,45 | 10,60 | 0,47% | 100,00 |
| 27.01.2025 | 10,65 | 10,70 | 10,45 | 10,55 | -0,94% | 200,00 |
| 24.01.2025 | 10,70 | 10,70 | 10,55 | 10,65 | 0,47% | - |
| 23.01.2025 | 10,55 | 10,65 | 10,50 | 10,60 | 0,95% | - |
| 22.01.2025 | 10,50 | 10,65 | 10,45 | 10,50 | 0,00% | 1.662,00 |
| 21.01.2025 | 10,55 | 10,80 | 10,40 | 10,50 | 0,48% | 138,00 |
| 20.01.2025 | 10,50 | 10,55 | 10,35 | 10,45 | -0,48% | - |
| 17.01.2025 | 10,45 | 10,50 | 10,35 | 10,50 | 0,48% | - |
| 16.01.2025 | 10,35 | 10,50 | 10,35 | 10,45 | -0,48% | - |
| 15.01.2025 | 10,40 | 10,50 | 10,35 | 10,50 | 0,96% | 300,00 |
| 14.01.2025 | 10,40 | 10,50 | 10,35 | 10,40 | -0,48% | - |
| 13.01.2025 | 10,40 | 10,50 | 10,35 | 10,45 | 0,00% | 50,00 |
| 10.01.2025 | 10,45 | 10,50 | 10,35 | 10,45 | -0,48% | - |
| 09.01.2025 | 10,60 | 10,60 | 10,40 | 10,50 | -0,94% | 317,00 |
| 08.01.2025 | 10,50 | 10,70 | 10,40 | 10,60 | 0,95% | - |
| 07.01.2025 | 10,45 | 10,60 | 10,35 | 10,50 | 0,48% | - |
| 06.01.2025 | 10,35 | 10,60 | 10,35 | 10,45 | 0,97% | - |
| 03.01.2025 | 10,20 | 11,60 | 10,18 | 10,35 | 1,47% | 330,00 |
| 02.01.2025 | 9,95 | 11,95 | 9,95 | 10,20 | 2,51% | 230,00 |
| 30.12.2024 | 10,08 | 10,10 | 9,95 | 9,95 | -1,24% | 312,00 |
| 27.12.2024 | 10,08 | 10,10 | 9,93 | 10,08 | 0,00% | 1.166,00 |
| 23.12.2024 | 10,25 | 10,30 | 9,93 | 10,08 | -1,71% | - |
| 20.12.2024 | 9,98 | 10,25 | 9,90 | 10,25 | 2,76% | 600,00 |
| 19.12.2024 | 10,15 | 10,15 | 9,90 | 9,98 | -1,72% | 1.285,00 |
| 18.12.2024 | 10,25 | 10,30 | 9,95 | 10,15 | -0,98% | - |
| 17.12.2024 | 10,25 | 10,30 | 10,20 | 10,25 | 0,00% | - |
| 16.12.2024 | 10,35 | 10,55 | 10,20 | 10,25 | -0,49% | 566,00 |
| 13.12.2024 | 10,25 | 10,40 | 9,95 | 10,30 | 0,49% | 350,00 |
| 12.12.2024 | 10,08 | 10,30 | 10,00 | 10,25 | 1,74% | 985,00 |
| 11.12.2024 | 10,00 | 10,10 | 9,98 | 10,08 | 0,75% | 140,00 |
| 10.12.2024 | 10,08 | 10,08 | 9,98 | 10,00 | -0,50% | 1.100,00 |
| 09.12.2024 | 10,50 | 10,55 | 10,00 | 10,05 | -4,29% | - |
| 06.12.2024 | 10,60 | 10,65 | 10,20 | 10,50 | -0,94% | 459,00 |
| 05.12.2024 | 10,15 | 10,80 | 10,10 | 10,60 | 4,43% | 500,00 |
| 04.12.2024 | 9,55 | 10,25 | 9,55 | 10,15 | 6,28% | 1.000,00 |
| 03.12.2024 | 9,38 | 9,88 | 9,25 | 9,55 | 1,87% | 12.888,00 |
| 02.12.2024 | 9,40 | 9,63 | 9,28 | 9,38 | -0,79% | - |
| 29.11.2024 | 9,23 | 9,65 | 9,23 | 9,45 | 2,16% | 328,00 |
| 28.11.2024 | 9,20 | 9,33 | 9,15 | 9,25 | 0,54% | - |