17,090€
1,30%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 16,91 | 17,11 | 16,77 | 17,10 | 1,33% | - |
| 18.06.2026 | 17,02 | 17,11 | 16,85 | 16,87 | -1,29% | - |
| 17.06.2026 | 17,13 | 17,21 | 16,95 | 17,09 | -0,64% | - |
| 16.06.2026 | 17,21 | 17,31 | 17,07 | 17,20 | 0,23% | - |
| 15.06.2026 | 17,79 | 17,79 | 17,12 | 17,16 | -1,04% | 509,00 |
| 12.06.2026 | 17,46 | 17,51 | 17,30 | 17,34 | 0,70% | - |
| 11.06.2026 | 17,21 | 17,35 | 16,99 | 17,22 | 1,32% | - |
| 10.06.2026 | 16,98 | 17,16 | 16,95 | 17,00 | -0,41% | - |
| 09.06.2026 | 17,10 | 17,10 | 17,07 | 17,07 | -0,09% | - |
| 08.06.2026 | 17,04 | 17,20 | 16,96 | 17,08 | -0,84% | - |
| 05.06.2026 | 16,81 | 17,26 | 16,78 | 17,23 | 4,14% | - |
| 04.06.2026 | 16,56 | 16,58 | 16,53 | 16,54 | -0,09% | - |
| 03.06.2026 | 16,52 | 16,71 | 16,43 | 16,56 | -0,06% | - |
| 02.06.2026 | 16,76 | 16,82 | 16,30 | 16,57 | -1,10% | - |
| 01.06.2026 | 17,09 | 17,20 | 16,67 | 16,75 | -1,99% | 1.468,00 |
| 29.05.2026 | 17,30 | 17,32 | 17,08 | 17,09 | -0,15% | - |
| 28.05.2026 | 17,23 | 17,35 | 17,09 | 17,12 | -1,24% | - |
| 27.05.2026 | 17,19 | 17,40 | 17,17 | 17,33 | 0,32% | - |
| 26.05.2026 | 17,39 | 17,44 | 17,18 | 17,28 | -1,00% | - |
| 25.05.2026 | 17,34 | 17,49 | 17,03 | 17,45 | 2,20% | - |
| 22.05.2026 | 17,56 | 17,58 | 17,03 | 17,08 | -1,19% | - |
| 21.05.2026 | 17,23 | 17,38 | 17,13 | 17,28 | 0,29% | 50,00 |
| 20.05.2026 | 16,86 | 17,29 | 16,72 | 17,23 | 3,20% | 1.323,00 |
| 19.05.2026 | 16,68 | 16,72 | 16,64 | 16,70 | -0,48% | - |
| 18.05.2026 | 16,48 | 16,78 | 16,32 | 16,78 | 1,05% | 1.100,00 |
| 15.05.2026 | 16,50 | 16,64 | 16,28 | 16,60 | 0,24% | 300,00 |
| 14.05.2026 | 16,59 | 16,93 | 16,50 | 16,56 | 0,67% | 1.500,00 |
| 13.05.2026 | 16,40 | 16,47 | 16,36 | 16,45 | 0,15% | - |
| 12.05.2026 | 16,41 | 16,45 | 16,41 | 16,43 | -0,30% | - |
| 11.05.2026 | 16,48 | 16,48 | 16,46 | 16,48 | -0,24% | - |
| 08.05.2026 | 16,44 | 16,55 | 16,35 | 16,52 | -0,81% | - |
| 07.05.2026 | 16,88 | 16,97 | 16,58 | 16,65 | -0,75% | - |
| 06.05.2026 | 16,55 | 16,85 | 16,55 | 16,78 | 0,45% | - |
| 05.05.2026 | 16,26 | 16,71 | 16,21 | 16,70 | 2,64% | - |
| 04.05.2026 | 16,31 | 16,38 | 16,20 | 16,27 | 1,56% | - |
| 30.04.2026 | 16,01 | 16,04 | 15,95 | 16,02 | -1,60% | - |
| 29.04.2026 | 16,32 | 16,56 | 16,11 | 16,28 | 1,94% | - |
| 28.04.2026 | 16,23 | 16,23 | 15,86 | 15,97 | -0,75% | - |
| 27.04.2026 | 16,11 | 16,11 | 16,07 | 16,09 | 0,78% | - |
| 24.04.2026 | 16,17 | 16,29 | 15,73 | 15,97 | -1,72% | - |
| 23.04.2026 | 15,17 | 16,29 | 14,88 | 16,25 | 4,13% | 793,00 |
| 22.04.2026 | 15,72 | 15,82 | 15,59 | 15,60 | -1,02% | - |
| 21.04.2026 | 16,06 | 16,11 | 15,65 | 15,76 | -0,85% | - |
| 20.04.2026 | 15,87 | 15,95 | 15,56 | 15,90 | -0,16% | - |
| 17.04.2026 | 15,57 | 15,94 | 15,53 | 15,92 | 1,24% | 250,00 |
| 16.04.2026 | 15,78 | 15,84 | 15,63 | 15,73 | 1,22% | - |
| 15.04.2026 | 15,54 | 15,54 | 15,50 | 15,54 | 0,06% | - |
| 14.04.2026 | 15,38 | 15,56 | 15,31 | 15,53 | 2,31% | - |
| 13.04.2026 | 15,01 | 15,35 | 14,98 | 15,18 | 0,23% | - |
| 10.04.2026 | 15,14 | 15,17 | 15,14 | 15,14 | -0,07% | - |
| 09.04.2026 | 15,11 | 15,31 | 15,00 | 15,15 | -1,30% | - |
| 08.04.2026 | 15,62 | 15,94 | 15,32 | 15,35 | 1,82% | 1.869,00 |
| 07.04.2026 | 15,10 | 15,14 | 14,97 | 15,08 | 1,86% | - |
| 02.04.2026 | 14,50 | 14,85 | 14,50 | 14,80 | -0,67% | - |
| 01.04.2026 | 14,95 | 15,05 | 14,70 | 14,90 | 2,41% | - |
| 31.03.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 1,04% | - |
| 30.03.2026 | 14,45 | 14,60 | 14,30 | 14,40 | -2,04% | 50,00 |
| 27.03.2026 | 14,90 | 14,90 | 14,65 | 14,70 | -1,34% | - |
| 26.03.2026 | 14,65 | 14,90 | 14,60 | 14,90 | 3,11% | - |
| 25.03.2026 | 14,40 | 14,45 | 14,35 | 14,45 | 0,35% | - |
| 24.03.2026 | 14,40 | 14,65 | 14,30 | 14,40 | 1,41% | - |
| 23.03.2026 | 14,25 | 14,35 | 14,20 | 14,20 | -2,41% | - |
| 20.03.2026 | 14,60 | 14,65 | 14,55 | 14,55 | 0,34% | - |
| 19.03.2026 | 14,65 | 14,75 | 14,35 | 14,50 | -2,68% | - |
| 18.03.2026 | 15,25 | 15,25 | 14,90 | 14,90 | 1,36% | - |
| 17.03.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -2,65% | - |
| 16.03.2026 | 14,60 | 15,10 | 14,60 | 15,10 | 7,47% | - |
| 13.03.2026 | 14,10 | 14,20 | 14,05 | 14,05 | -1,06% | - |
| 12.03.2026 | 14,15 | 14,20 | 14,05 | 14,20 | 0,35% | - |
| 11.03.2026 | 14,10 | 14,15 | 14,00 | 14,15 | 0,35% | 200,00 |
| 10.03.2026 | 14,15 | 14,25 | 13,95 | 14,10 | 3,30% | - |
| 09.03.2026 | 13,70 | 13,80 | 13,65 | 13,65 | -4,21% | - |
| 06.03.2026 | 13,95 | 14,30 | 13,95 | 14,25 | -1,38% | 185,00 |
| 05.03.2026 | 14,35 | 14,45 | 14,35 | 14,45 | -0,69% | - |
| 04.03.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 0,34% | - |
| 03.03.2026 | 14,40 | 14,75 | 14,20 | 14,50 | -1,02% | - |
| 02.03.2026 | 15,05 | 15,15 | 14,50 | 14,65 | -7,28% | 230,00 |
| 27.02.2026 | 16,25 | 16,30 | 15,35 | 15,80 | -14,82% | 167,00 |
| 26.02.2026 | 19,00 | 19,10 | 18,55 | 18,55 | -2,37% | 100,00 |
| 25.02.2026 | 19,10 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 24.02.2026 | 18,70 | 19,25 | 18,55 | 19,00 | 2,43% | 100,00 |
| 23.02.2026 | 18,75 | 18,75 | 18,55 | 18,55 | -1,59% | - |
| 20.02.2026 | 18,80 | 18,90 | 18,80 | 18,85 | -0,53% | - |
| 19.02.2026 | 18,95 | 19,05 | 18,65 | 18,95 | 1,88% | - |
| 18.02.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,64% | - |
| 17.02.2026 | 18,25 | 18,45 | 18,10 | 18,30 | 0,00% | - |
| 16.02.2026 | 18,35 | 18,45 | 18,20 | 18,30 | 0,00% | 100,00 |
| 13.02.2026 | 18,40 | 18,40 | 18,00 | 18,30 | -0,27% | 100,00 |
| 12.02.2026 | 18,05 | 18,35 | 18,05 | 18,35 | 1,66% | - |
| 11.02.2026 | 18,00 | 18,15 | 17,65 | 18,05 | 1,40% | 2,00 |
| 10.02.2026 | 17,80 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 09.02.2026 | 17,90 | 18,05 | 17,80 | 18,00 | -0,28% | 46,00 |
| 06.02.2026 | 18,00 | 18,05 | 18,00 | 18,05 | 0,28% | - |
| 05.02.2026 | 19,25 | 19,25 | 17,85 | 18,00 | -4,00% | 276,00 |
| 04.02.2026 | 18,20 | 18,75 | 18,15 | 18,75 | 2,74% | 200,00 |
| 03.02.2026 | 18,20 | 18,25 | 18,20 | 18,25 | 2,53% | - |
| 02.02.2026 | 17,75 | 17,90 | 17,70 | 17,80 | 0,00% | - |
| 30.01.2026 | 17,85 | 17,90 | 17,80 | 17,80 | -0,84% | - |
| 29.01.2026 | 18,05 | 18,05 | 17,95 | 17,95 | 0,56% | - |
| 28.01.2026 | 18,15 | 18,25 | 17,70 | 17,85 | -1,92% | - |