19,900€
0,89%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,93 | 20,15 | 19,91 | 19,94 | 1,06% | - |
| 11.11.2026 | 19,83 | 19,87 | 19,38 | 19,73 | 0,38% | - |
| 10.11.2026 | 19,99 | 19,99 | 19,51 | 19,65 | 0,33% | - |
| 09.11.2026 | 19,73 | 20,13 | 19,56 | 19,59 | -0,56% | - |
| 06.11.2026 | 20,11 | 20,11 | 19,43 | 19,70 | -3,88% | - |
| 05.11.2026 | 21,04 | 21,10 | 19,89 | 20,49 | -2,84% | 77,00 |
| 04.11.2026 | 21,08 | 21,19 | 20,70 | 21,09 | 0,86% | - |
| 03.11.2026 | 20,90 | 20,95 | 20,86 | 20,91 | -1,23% | - |
| 02.11.2026 | 20,66 | 21,17 | 20,41 | 21,17 | 1,00% | 2,00 |
| 30.10.2026 | 20,58 | 21,13 | 20,58 | 20,96 | 1,01% | - |
| 29.10.2026 | 20,73 | 20,83 | 20,63 | 20,75 | 1,27% | - |
| 28.10.2026 | 20,49 | 20,52 | 20,10 | 20,49 | 0,29% | - |
| 27.10.2026 | 20,40 | 20,67 | 20,29 | 20,43 | 0,25% | - |
| 26.10.2026 | 20,16 | 20,45 | 19,99 | 20,38 | 2,08% | - |
| 23.10.2026 | 19,83 | 20,33 | 19,83 | 19,97 | -0,77% | - |
| 22.10.2026 | 19,90 | 20,16 | 19,78 | 20,12 | 0,57% | - |
| 21.10.2026 | 19,75 | 20,01 | 19,55 | 20,01 | 1,24% | - |
| 20.10.2026 | 19,77 | 20,05 | 19,69 | 19,76 | -0,15% | - |
| 19.10.2026 | 19,60 | 19,80 | 19,60 | 19,79 | 0,74% | - |
| 16.10.2026 | 19,71 | 19,72 | 19,35 | 19,65 | 1,08% | - |
| 15.10.2026 | 19,02 | 19,51 | 18,92 | 19,44 | 1,83% | - |
| 14.10.2026 | 19,13 | 19,16 | 18,75 | 19,09 | -0,26% | - |
| 13.10.2026 | 19,35 | 19,74 | 19,12 | 19,14 | -1,21% | - |
| 12.10.2026 | 19,15 | 19,55 | 19,15 | 19,37 | 1,18% | - |
| 09.10.2026 | 19,42 | 19,45 | 18,99 | 19,15 | -0,18% | - |
| 08.10.2026 | 19,50 | 19,54 | 19,18 | 19,18 | -1,82% | - |
| 07.10.2026 | 19,03 | 19,67 | 19,00 | 19,54 | 1,01% | - |
| 06.10.2026 | 18,87 | 19,38 | 18,85 | 19,34 | 3,04% | - |
| 05.10.2026 | 18,71 | 18,93 | 18,63 | 18,77 | 1,57% | - |
| 02.10.2026 | 18,65 | 18,78 | 18,41 | 18,48 | -0,78% | - |
| 01.10.2026 | 18,99 | 19,11 | 18,60 | 18,63 | -2,28% | - |
| 30.09.2026 | 19,00 | 19,35 | 18,85 | 19,06 | 0,85% | - |
| 29.09.2026 | 18,78 | 18,94 | 18,61 | 18,90 | 0,03% | - |
| 28.09.2026 | 18,54 | 18,99 | 18,54 | 18,90 | 1,89% | - |
| 25.09.2026 | 19,00 | 19,05 | 18,47 | 18,55 | -1,54% | - |
| 24.09.2026 | 18,55 | 18,94 | 18,49 | 18,84 | 0,96% | - |
| 23.09.2026 | 18,97 | 19,09 | 18,49 | 18,66 | -1,24% | - |
| 22.09.2026 | 18,88 | 19,02 | 18,83 | 18,89 | -0,26% | - |
| 21.09.2026 | 18,82 | 19,08 | 18,63 | 18,94 | 0,58% | - |
| 18.09.2026 | 18,52 | 19,01 | 18,52 | 18,83 | 1,15% | - |
| 17.09.2026 | 18,47 | 18,70 | 18,35 | 18,62 | 1,09% | - |
| 16.09.2026 | 18,43 | 18,49 | 18,32 | 18,42 | 0,03% | - |
| 15.09.2026 | 17,82 | 18,42 | 17,79 | 18,41 | 1,71% | - |
| 14.09.2026 | 17,94 | 18,47 | 17,91 | 18,10 | 0,47% | - |
| 11.09.2026 | 17,44 | 18,08 | 17,44 | 18,02 | 2,94% | - |
| 10.09.2026 | 18,20 | 18,22 | 17,45 | 17,50 | -2,83% | - |
| 09.09.2026 | 18,67 | 18,73 | 17,90 | 18,01 | -4,35% | 1,00 |
| 08.09.2026 | 18,69 | 19,07 | 18,61 | 18,83 | 0,78% | - |
| 07.09.2026 | 18,64 | 18,76 | 18,43 | 18,69 | 0,08% | - |
| 04.09.2026 | 18,77 | 18,81 | 18,64 | 18,67 | -0,24% | - |
| 03.09.2026 | 18,95 | 19,06 | 18,71 | 18,72 | -1,16% | - |
| 02.09.2026 | 18,87 | 19,06 | 18,71 | 18,94 | -0,34% | - |
| 01.09.2026 | 18,79 | 19,12 | 18,79 | 19,00 | 0,05% | - |
| 31.08.2026 | 18,94 | 19,06 | 18,94 | 18,99 | -0,29% | - |
| 28.08.2026 | 19,11 | 19,20 | 19,02 | 19,05 | -0,26% | - |
| 27.08.2026 | 19,22 | 19,36 | 19,07 | 19,10 | -0,86% | - |
| 26.08.2026 | 19,27 | 19,46 | 19,26 | 19,26 | 0,26% | - |
| 25.08.2026 | 19,18 | 19,43 | 19,16 | 19,21 | 0,55% | - |
| 24.08.2026 | 19,12 | 19,19 | 19,07 | 19,11 | 0,71% | - |
| 21.08.2026 | 19,26 | 19,40 | 18,91 | 18,97 | -0,24% | - |
| 20.08.2026 | 19,54 | 19,57 | 18,97 | 19,02 | -2,09% | - |
| 19.08.2026 | 19,54 | 19,64 | 19,36 | 19,42 | -0,49% | - |
| 18.08.2026 | 19,14 | 19,53 | 18,99 | 19,52 | 1,35% | - |
| 17.08.2026 | 19,39 | 19,51 | 19,14 | 19,26 | 0,08% | - |
| 14.08.2026 | 19,45 | 19,49 | 19,23 | 19,24 | -0,54% | - |
| 13.08.2026 | 19,59 | 19,65 | 19,11 | 19,35 | -0,31% | - |
| 12.08.2026 | 19,00 | 19,63 | 19,00 | 19,41 | 0,44% | - |
| 11.08.2026 | 19,49 | 19,50 | 19,07 | 19,32 | -0,46% | - |
| 10.08.2026 | 19,66 | 19,96 | 19,30 | 19,41 | -2,14% | - |
| 07.08.2026 | 20,03 | 20,23 | 19,66 | 19,84 | -2,91% | - |
| 06.08.2026 | 18,43 | 20,59 | 18,42 | 20,43 | 10,02% | - |
| 05.08.2026 | 18,64 | 18,78 | 18,56 | 18,57 | -0,03% | - |
| 04.08.2026 | 18,72 | 18,87 | 18,48 | 18,58 | -0,05% | - |
| 03.08.2026 | 18,44 | 18,77 | 18,44 | 18,59 | -0,93% | - |
| 31.07.2026 | 18,77 | 18,87 | 18,68 | 18,76 | 0,46% | - |
| 30.07.2026 | 19,13 | 19,18 | 18,66 | 18,68 | -2,51% | - |
| 29.07.2026 | 19,08 | 19,25 | 18,86 | 19,16 | 0,13% | - |
| 28.07.2026 | 18,62 | 19,21 | 18,56 | 19,13 | 2,77% | - |
| 27.07.2026 | 18,99 | 19,02 | 18,59 | 18,62 | 0,46% | - |
| 24.07.2026 | 18,39 | 18,69 | 18,23 | 18,53 | 0,57% | - |
| 23.07.2026 | 18,57 | 18,59 | 18,28 | 18,43 | -0,99% | - |
| 22.07.2026 | 18,32 | 18,76 | 18,00 | 18,61 | 2,20% | - |
| 21.07.2026 | 18,24 | 18,43 | 18,09 | 18,21 | -0,79% | - |
| 20.07.2026 | 18,51 | 18,62 | 18,05 | 18,36 | 0,60% | - |
| 17.07.2026 | 17,96 | 18,45 | 17,96 | 18,25 | 0,86% | - |
| 16.07.2026 | 17,84 | 18,32 | 17,59 | 18,09 | 1,66% | - |
| 15.07.2026 | 17,68 | 17,95 | 17,60 | 17,80 | -1,47% | - |
| 14.07.2026 | 18,42 | 18,55 | 18,02 | 18,06 | -2,22% | 30,00 |
| 13.07.2026 | 18,86 | 18,86 | 18,31 | 18,47 | -2,76% | - |
| 10.07.2026 | 19,00 | 19,27 | 18,76 | 19,00 | 0,16% | 150,00 |
| 09.07.2026 | 19,24 | 19,59 | 18,93 | 18,97 | -1,84% | - |
| 08.07.2026 | 19,45 | 20,76 | 18,98 | 19,32 | 1,76% | 760,00 |
| 07.07.2026 | 18,28 | 19,10 | 18,16 | 18,99 | 3,94% | - |
| 06.07.2026 | 18,22 | 18,63 | 18,14 | 18,27 | 0,11% | - |
| 03.07.2026 | 18,36 | 18,45 | 18,07 | 18,25 | 1,08% | - |
| 02.07.2026 | 17,94 | 18,08 | 17,79 | 18,05 | 1,15% | - |
| 01.07.2026 | 17,77 | 17,86 | 17,62 | 17,85 | -0,39% | - |
| 30.06.2026 | 18,09 | 18,09 | 17,85 | 17,92 | -0,17% | - |
| 29.06.2026 | 17,92 | 17,97 | 17,64 | 17,95 | 0,93% | - |
| 26.06.2026 | 17,88 | 17,99 | 17,62 | 17,78 | -0,64% | - |