15,250€
-0,33%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 13,70 | 14,45 | 13,70 | 14,30 | 4,76% | 150,00 |
| 30.04.2025 | 13,50 | 14,00 | 13,50 | 13,65 | 1,49% | 101,00 |
| 29.04.2025 | 12,80 | 13,75 | 12,75 | 13,45 | 5,08% | 1.445,00 |
| 28.04.2025 | 12,90 | 13,05 | 12,80 | 12,80 | -1,16% | 208,00 |
| 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% | - |