14,350€
2,50%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14,25 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 12.03.2026 | 14,15 | 14,30 | 14,00 | 14,10 | -1,40% | - |
| 11.03.2026 | 14,15 | 14,40 | 14,05 | 14,30 | 1,42% | - |
| 10.03.2026 | 14,15 | 14,50 | 14,00 | 14,10 | -0,35% | 4.400,00 |
| 09.03.2026 | 13,90 | 14,25 | 13,85 | 14,15 | -0,35% | - |
| 06.03.2026 | 13,95 | 14,30 | 13,95 | 14,20 | 2,16% | 6.900,00 |
| 05.03.2026 | 14,45 | 14,55 | 13,75 | 13,90 | -4,14% | 2.947,00 |
| 04.03.2026 | 14,55 | 14,80 | 14,40 | 14,50 | -1,36% | 8.000,00 |
| 03.03.2026 | 14,75 | 14,75 | 14,20 | 14,70 | 0,68% | - |
| 02.03.2026 | 15,05 | 15,05 | 14,20 | 14,60 | -4,58% | 10,00 |
| 27.02.2026 | 16,30 | 16,30 | 15,10 | 15,30 | -6,42% | 27.492,00 |
| 26.02.2026 | 19,10 | 19,10 | 15,70 | 16,35 | -14,40% | 44.777,00 |
| 25.02.2026 | 19,00 | 19,10 | 18,65 | 19,10 | 0,26% | 1.380,00 |
| 24.02.2026 | 18,70 | 19,25 | 18,55 | 19,05 | 2,14% | 3.200,00 |
| 23.02.2026 | 18,65 | 18,95 | 18,55 | 18,65 | -0,53% | - |
| 20.02.2026 | 18,85 | 19,05 | 18,65 | 18,75 | -0,27% | - |
| 19.02.2026 | 18,85 | 19,05 | 18,65 | 18,80 | -0,79% | - |
| 18.02.2026 | 18,60 | 19,00 | 18,35 | 18,95 | 2,16% | 3.400,00 |
| 17.02.2026 | 18,15 | 18,55 | 18,10 | 18,55 | 1,37% | 25.500,00 |
| 16.02.2026 | 18,45 | 18,45 | 18,20 | 18,30 | -0,54% | - |
| 13.02.2026 | 18,40 | 18,45 | 18,00 | 18,40 | 0,55% | - |
| 12.02.2026 | 18,35 | 18,55 | 18,05 | 18,30 | 1,39% | - |
| 11.02.2026 | 18,00 | 18,25 | 17,70 | 18,05 | 0,56% | - |
| 10.02.2026 | 17,80 | 18,05 | 17,75 | 17,95 | 0,56% | - |
| 09.02.2026 | 17,80 | 18,15 | 17,80 | 17,85 | 0,28% | - |
| 06.02.2026 | 18,05 | 18,20 | 17,50 | 17,80 | -1,11% | - |
| 05.02.2026 | 19,15 | 19,20 | 17,85 | 18,00 | -5,76% | 11.476,00 |
| 04.02.2026 | 18,20 | 19,70 | 17,95 | 19,10 | 5,52% | 7.250,00 |
| 03.02.2026 | 18,25 | 18,45 | 17,95 | 18,10 | -0,55% | - |
| 02.02.2026 | 17,80 | 18,25 | 17,80 | 18,20 | 1,39% | - |
| 30.01.2026 | 17,80 | 18,00 | 17,65 | 17,95 | 0,56% | - |
| 29.01.2026 | 18,15 | 18,15 | 17,50 | 17,85 | -1,11% | 9.462,00 |
| 28.01.2026 | 18,15 | 18,25 | 17,75 | 18,05 | 0,28% | 1.530,00 |
| 27.01.2026 | 18,20 | 18,45 | 17,95 | 18,00 | -0,83% | 3.219,00 |
| 26.01.2026 | 18,00 | 18,25 | 17,95 | 18,15 | 0,83% | - |
| 23.01.2026 | 17,90 | 18,25 | 17,90 | 18,00 | 1,12% | - |
| 22.01.2026 | 17,85 | 18,00 | 17,70 | 17,80 | 0,00% | - |
| 21.01.2026 | 17,80 | 17,90 | 17,45 | 17,80 | 0,28% | 12.100,00 |
| 20.01.2026 | 17,85 | 18,00 | 17,70 | 17,75 | -1,39% | 18.500,00 |
| 19.01.2026 | 18,45 | 18,45 | 17,95 | 18,00 | -1,91% | 21.500,00 |
| 16.01.2026 | 18,20 | 18,65 | 18,10 | 18,35 | 0,82% | 16.100,00 |
| 15.01.2026 | 18,20 | 18,45 | 18,10 | 18,20 | 0,28% | - |
| 14.01.2026 | 17,85 | 18,35 | 17,85 | 18,15 | 1,68% | - |
| 13.01.2026 | 18,20 | 18,30 | 17,85 | 17,85 | -1,65% | 8.370,00 |
| 12.01.2026 | 18,80 | 18,80 | 18,10 | 18,15 | -0,82% | 11.430,00 |
| 09.01.2026 | 18,05 | 18,40 | 18,00 | 18,30 | 0,83% | 3.750,00 |
| 08.01.2026 | 18,10 | 18,20 | 17,85 | 18,15 | 0,00% | - |
| 07.01.2026 | 18,45 | 18,55 | 18,05 | 18,15 | -1,89% | 131.150,00 |
| 06.01.2026 | 18,10 | 18,60 | 17,85 | 18,50 | 3,93% | - |
| 05.01.2026 | 18,05 | 18,20 | 17,50 | 17,80 | 1,14% | 3.648,00 |
| 02.01.2026 | 17,80 | 18,05 | 17,60 | 17,60 | 2,92% | - |
| 30.12.2025 | 17,50 | 17,85 | 17,10 | 17,10 | -1,16% | - |
| 29.12.2025 | 17,85 | 17,85 | 17,30 | 17,30 | -1,70% | - |
| 23.12.2025 | 17,40 | 17,65 | 17,40 | 17,60 | 3,53% | - |
| 22.12.2025 | 17,30 | 17,55 | 17,00 | 17,00 | -0,87% | - |
| 19.12.2025 | 17,05 | 17,40 | 17,05 | 17,15 | 0,00% | - |
| 18.12.2025 | 17,15 | 17,15 | 17,10 | 17,15 | 1,48% | - |
| 17.12.2025 | 17,05 | 17,45 | 16,90 | 16,90 | -2,31% | - |
| 16.12.2025 | 17,20 | 17,35 | 17,00 | 17,30 | 0,29% | - |
| 15.12.2025 | 17,25 | 17,25 | 17,00 | 17,25 | -0,86% | - |
| 12.12.2025 | 17,50 | 17,65 | 17,30 | 17,40 | -0,85% | - |
| 11.12.2025 | 17,40 | 17,65 | 17,35 | 17,55 | -0,57% | - |
| 10.12.2025 | 17,55 | 17,75 | 17,55 | 17,65 | 0,28% | - |
| 09.12.2025 | 17,85 | 18,15 | 17,60 | 17,60 | 0,00% | - |
| 08.12.2025 | 18,25 | 18,45 | 17,60 | 17,60 | -4,09% | - |
| 05.12.2025 | 18,20 | 18,45 | 18,20 | 18,35 | 1,94% | - |
| 04.12.2025 | 17,85 | 18,45 | 17,85 | 18,00 | 2,86% | - |
| 03.12.2025 | 17,80 | 18,15 | 17,50 | 17,50 | 1,16% | - |
| 02.12.2025 | 17,80 | 18,05 | 17,30 | 17,30 | -2,81% | - |
| 01.12.2025 | 17,75 | 18,05 | 17,60 | 17,80 | 1,14% | - |
| 28.11.2025 | 17,95 | 18,30 | 17,60 | 17,60 | 0,00% | - |
| 27.11.2025 | 17,70 | 18,25 | 17,60 | 17,60 | 1,73% | - |
| 26.11.2025 | 18,10 | 18,40 | 17,30 | 17,30 | -1,70% | - |
| 25.11.2025 | 18,40 | 18,45 | 17,60 | 17,60 | -3,83% | - |
| 24.11.2025 | 18,10 | 18,45 | 18,10 | 18,30 | 3,39% | - |
| 21.11.2025 | 17,90 | 18,35 | 17,70 | 17,70 | 0,57% | - |
| 20.11.2025 | 17,90 | 18,10 | 17,60 | 17,60 | 1,15% | - |
| 19.11.2025 | 17,50 | 18,15 | 17,40 | 17,40 | 0,58% | - |
| 18.11.2025 | 17,95 | 18,05 | 17,30 | 17,30 | -1,70% | - |
| 17.11.2025 | 18,00 | 18,05 | 17,60 | 17,60 | -1,68% | - |
| 14.11.2025 | 18,00 | 18,25 | 17,80 | 17,90 | 1,13% | - |
| 13.11.2025 | 17,85 | 18,25 | 17,70 | 17,70 | -1,67% | - |
| 12.11.2025 | 18,05 | 18,25 | 17,90 | 18,00 | 1,69% | - |
| 11.11.2025 | 17,35 | 18,30 | 17,35 | 17,70 | 3,51% | - |
| 10.11.2025 | 20,15 | 20,15 | 17,10 | 17,10 | -1,16% | - |
| 07.11.2025 | 17,40 | 18,40 | 17,30 | 17,30 | -1,70% | - |
| 06.11.2025 | 20,00 | 20,20 | 17,55 | 17,60 | -10,20% | - |
| 05.11.2025 | 20,05 | 20,30 | 19,60 | 19,60 | -1,51% | - |
| 04.11.2025 | 20,80 | 20,80 | 19,80 | 19,90 | -1,49% | 100,00 |
| 03.11.2025 | 20,20 | 21,20 | 20,20 | 20,20 | 0,00% | - |
| 31.10.2025 | 20,60 | 21,40 | 20,20 | 20,20 | 0,00% | - |
| 30.10.2025 | 20,60 | 21,00 | 20,20 | 20,20 | -2,42% | - |
| 29.10.2025 | 20,10 | 21,00 | 20,10 | 20,70 | 1,72% | - |
| 28.10.2025 | 20,20 | 20,50 | 20,20 | 20,35 | 3,83% | - |
| 27.10.2025 | 20,20 | 20,40 | 19,60 | 19,60 | 0,00% | - |
| 24.10.2025 | 20,25 | 20,60 | 19,60 | 19,60 | -1,51% | - |
| 23.10.2025 | 20,35 | 20,70 | 19,90 | 19,90 | -0,50% | - |
| 22.10.2025 | 20,35 | 20,80 | 20,00 | 20,00 | 0,00% | - |
| 21.10.2025 | 20,60 | 20,80 | 20,00 | 20,00 | -0,99% | - |
| 20.10.2025 | 20,55 | 20,70 | 20,20 | 20,20 | 2,02% | - |