18,730€
0,70%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,85 | 18,86 | 18,73 | 18,73 | -0,29% | - |
| 30.07.2026 | 19,16 | 19,16 | 18,61 | 18,78 | -1,75% | - |
| 29.07.2026 | 19,11 | 19,35 | 18,97 | 19,12 | 0,76% | - |
| 28.07.2026 | 18,65 | 19,21 | 18,60 | 18,97 | 2,26% | - |
| 27.07.2026 | 18,84 | 18,89 | 18,53 | 18,55 | -0,46% | - |
| 24.07.2026 | 18,28 | 18,72 | 18,23 | 18,64 | 1,83% | - |
| 23.07.2026 | 18,51 | 18,57 | 18,28 | 18,30 | -1,59% | - |
| 22.07.2026 | 18,32 | 18,85 | 18,00 | 18,60 | 1,45% | - |
| 21.07.2026 | 18,36 | 18,43 | 18,09 | 18,33 | 1,61% | - |
| 20.07.2026 | 18,49 | 18,59 | 18,04 | 18,04 | -2,57% | - |
| 17.07.2026 | 18,06 | 18,59 | 18,04 | 18,52 | 1,73% | - |
| 16.07.2026 | 17,70 | 18,32 | 17,68 | 18,20 | 2,94% | - |
| 15.07.2026 | 17,68 | 17,95 | 17,60 | 17,68 | 1,49% | - |
| 14.07.2026 | 18,54 | 18,54 | 17,42 | 17,42 | -5,99% | 12.500,00 |
| 13.07.2026 | 18,69 | 18,77 | 18,35 | 18,53 | -1,85% | - |
| 10.07.2026 | 19,02 | 19,27 | 18,73 | 18,88 | -0,37% | 4.200,00 |
| 09.07.2026 | 19,17 | 19,59 | 18,83 | 18,95 | -1,02% | - |
| 08.07.2026 | 19,32 | 20,76 | 18,98 | 19,15 | -0,70% | 9.400,00 |
| 07.07.2026 | 18,24 | 19,73 | 18,22 | 19,28 | 5,47% | - |
| 06.07.2026 | 18,18 | 18,63 | 18,16 | 18,28 | 0,22% | - |
| 03.07.2026 | 18,41 | 18,44 | 18,13 | 18,24 | -0,52% | - |
| 02.07.2026 | 17,88 | 18,43 | 17,81 | 18,34 | 2,54% | - |
| 01.07.2026 | 17,87 | 17,90 | 17,76 | 17,88 | 0,03% | 380,00 |
| 30.06.2026 | 18,08 | 18,08 | 17,78 | 17,88 | -0,89% | - |
| 29.06.2026 | 17,78 | 18,05 | 17,77 | 18,04 | 1,66% | - |
| 26.06.2026 | 17,84 | 17,99 | 17,74 | 17,74 | -0,87% | - |
| 25.06.2026 | 17,91 | 17,97 | 17,76 | 17,90 | 0,11% | - |
| 24.06.2026 | 17,70 | 17,93 | 17,68 | 17,88 | 1,19% | - |
| 23.06.2026 | 17,13 | 17,83 | 17,10 | 17,67 | 2,79% | 24.550,00 |
| 22.06.2026 | 17,01 | 17,25 | 17,01 | 17,19 | 2,05% | - |
| 19.06.2026 | 16,87 | 17,15 | 16,84 | 16,84 | 0,18% | - |
| 18.06.2026 | 17,05 | 17,11 | 16,79 | 16,81 | -0,94% | - |
| 17.06.2026 | 17,09 | 17,21 | 16,93 | 16,97 | -0,35% | - |
| 16.06.2026 | 17,24 | 17,31 | 16,98 | 17,03 | -0,84% | - |
| 15.06.2026 | 17,53 | 17,64 | 17,10 | 17,18 | -1,04% | - |
| 12.06.2026 | 17,57 | 17,59 | 17,26 | 17,36 | -1,25% | - |
| 11.06.2026 | 17,13 | 17,61 | 16,99 | 17,58 | 2,84% | - |
| 10.06.2026 | 17,04 | 17,20 | 16,95 | 17,09 | -0,06% | - |
| 09.06.2026 | 17,07 | 17,25 | 16,86 | 17,10 | 0,23% | - |
| 08.06.2026 | 16,96 | 17,20 | 16,93 | 17,06 | -0,03% | - |
| 05.06.2026 | 16,90 | 17,26 | 16,90 | 17,07 | 0,62% | - |
| 04.06.2026 | 16,58 | 17,13 | 16,58 | 16,96 | 3,29% | - |
| 03.06.2026 | 16,45 | 16,72 | 16,42 | 16,42 | -0,45% | - |
| 02.06.2026 | 16,79 | 16,82 | 16,30 | 16,50 | -1,61% | - |
| 01.06.2026 | 17,16 | 17,17 | 16,66 | 16,77 | -1,87% | 22.500,00 |
| 29.05.2026 | 17,29 | 17,32 | 17,06 | 17,09 | -0,84% | - |
| 28.05.2026 | 17,32 | 17,34 | 16,98 | 17,23 | -1,18% | - |
| 27.05.2026 | 17,21 | 17,55 | 17,17 | 17,44 | 1,43% | - |
| 26.05.2026 | 17,37 | 17,48 | 17,17 | 17,19 | -1,41% | - |
| 25.05.2026 | 17,26 | 17,49 | 17,21 | 17,44 | 2,50% | - |
| 22.05.2026 | 17,50 | 17,52 | 17,01 | 17,01 | -2,88% | - |
| 21.05.2026 | 17,15 | 17,60 | 17,13 | 17,52 | 1,65% | 1.850,00 |
| 20.05.2026 | 16,82 | 17,30 | 16,80 | 17,23 | 1,26% | - |
| 19.05.2026 | 16,69 | 17,16 | 16,69 | 17,02 | 1,64% | - |
| 18.05.2026 | 16,36 | 16,89 | 16,32 | 16,74 | 1,55% | 7.200,00 |
| 15.05.2026 | 16,32 | 16,65 | 16,27 | 16,49 | -0,93% | - |
| 14.05.2026 | 16,61 | 16,93 | 16,45 | 16,64 | 0,30% | 2.400,00 |
| 13.05.2026 | 16,47 | 16,59 | 16,28 | 16,59 | 1,16% | - |
| 12.05.2026 | 16,40 | 16,54 | 16,20 | 16,40 | -0,85% | - |
| 11.05.2026 | 16,48 | 16,69 | 16,39 | 16,54 | -0,18% | - |
| 08.05.2026 | 16,42 | 16,76 | 16,35 | 16,57 | 1,41% | - |
| 07.05.2026 | 16,88 | 16,97 | 16,33 | 16,34 | -2,27% | 2.800,00 |
| 06.05.2026 | 16,69 | 16,92 | 16,57 | 16,72 | 1,03% | - |
| 05.05.2026 | 16,22 | 16,84 | 16,21 | 16,55 | 2,07% | - |
| 04.05.2026 | 16,35 | 16,36 | 16,10 | 16,22 | -0,40% | 7.020,00 |
| 30.04.2026 | 16,04 | 16,31 | 16,01 | 16,28 | 1,09% | - |
| 29.04.2026 | 16,35 | 16,56 | 16,04 | 16,11 | -1,11% | - |
| 28.04.2026 | 16,20 | 16,29 | 15,87 | 16,29 | 0,52% | - |
| 27.04.2026 | 16,09 | 16,24 | 15,99 | 16,20 | 1,25% | 25.308,00 |
| 24.04.2026 | 16,15 | 16,21 | 15,73 | 16,00 | -0,84% | - |
| 23.04.2026 | 15,09 | 16,29 | 14,88 | 16,14 | 4,94% | 46.443,00 |
| 22.04.2026 | 15,72 | 15,74 | 15,31 | 15,38 | -0,87% | - |
| 21.04.2026 | 16,02 | 16,11 | 15,51 | 15,51 | -3,09% | 140,00 |
| 20.04.2026 | 15,69 | 16,06 | 15,66 | 16,01 | 1,88% | - |
| 17.04.2026 | 15,57 | 16,02 | 15,56 | 15,71 | 1,29% | - |
| 16.04.2026 | 15,80 | 15,80 | 15,44 | 15,51 | -1,62% | - |
| 15.04.2026 | 15,50 | 15,81 | 15,50 | 15,77 | 1,38% | - |
| 14.04.2026 | 15,40 | 15,73 | 15,39 | 15,55 | 0,81% | - |
| 13.04.2026 | 15,00 | 15,43 | 15,00 | 15,43 | 2,56% | 600,00 |
| 10.04.2026 | 15,14 | 15,55 | 15,04 | 15,04 | -0,69% | - |
| 09.04.2026 | 15,03 | 15,36 | 15,00 | 15,15 | 0,07% | - |
| 08.04.2026 | 15,63 | 15,94 | 15,08 | 15,14 | 0,97% | - |
| 07.04.2026 | 15,07 | 15,14 | 14,68 | 14,99 | -0,73% | - |
| 02.04.2026 | 14,55 | 15,10 | 14,55 | 15,10 | 1,34% | - |
| 01.04.2026 | 14,95 | 15,05 | 14,70 | 14,90 | 0,00% | - |
| 31.03.2026 | 14,55 | 14,90 | 14,45 | 14,90 | 4,20% | - |
| 30.03.2026 | 14,45 | 14,60 | 14,30 | 14,30 | -0,69% | 1.450,00 |
| 27.03.2026 | 14,75 | 14,90 | 14,40 | 14,40 | -2,37% | - |
| 26.03.2026 | 14,75 | 14,90 | 14,60 | 14,75 | -0,34% | - |
| 25.03.2026 | 14,45 | 14,90 | 14,45 | 14,80 | 3,50% | - |
| 24.03.2026 | 14,45 | 14,65 | 14,20 | 14,30 | -2,05% | - |
| 23.03.2026 | 14,20 | 14,75 | 14,20 | 14,60 | 1,04% | 4.500,00 |
| 20.03.2026 | 14,55 | 14,90 | 14,45 | 14,45 | -1,03% | - |
| 19.03.2026 | 14,65 | 14,75 | 14,30 | 14,60 | -3,31% | - |
| 18.03.2026 | 15,25 | 15,25 | 14,70 | 15,10 | 0,00% | 1.200,00 |
| 17.03.2026 | 14,75 | 15,25 | 14,75 | 15,10 | 1,34% | - |
| 16.03.2026 | 15,05 | 15,25 | 14,30 | 14,90 | 3,11% | - |
| 13.03.2026 | 14,25 | 14,50 | 14,10 | 14,45 | 2,48% | - |
| 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% | - |