18,695€
0,43%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 17,89 | 18,04 | 17,76 | 17,90 | 1,02% | 35,00 |
| 24.06.2026 | 17,66 | 17,84 | 17,66 | 17,72 | 2,49% | - |
| 23.06.2026 | 17,02 | 17,39 | 17,02 | 17,29 | 1,05% | 1.450,00 |
| 22.06.2026 | 16,98 | 17,19 | 16,97 | 17,11 | 0,26% | - |
| 19.06.2026 | 16,91 | 17,15 | 16,77 | 17,06 | 1,13% | - |
| 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% | - |