19,155€
-0,39%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 19,43 | 19,44 | 18,99 | 19,16 | -1,31% | - |
| 08.10.2026 | 19,46 | 19,54 | 19,20 | 19,41 | -0,84% | - |
| 07.10.2026 | 19,03 | 19,67 | 19,02 | 19,58 | 2,70% | - |
| 06.10.2026 | 18,88 | 19,38 | 18,86 | 19,06 | 1,03% | - |
| 05.10.2026 | 18,74 | 18,93 | 18,63 | 18,87 | 2,11% | - |
| 02.10.2026 | 18,67 | 18,78 | 18,37 | 18,48 | -0,94% | - |
| 01.10.2026 | 19,03 | 19,11 | 18,60 | 18,65 | -1,84% | - |
| 30.09.2026 | 18,87 | 19,35 | 18,85 | 19,00 | 0,88% | - |
| 29.09.2026 | 18,81 | 18,93 | 18,63 | 18,84 | -0,32% | - |
| 28.09.2026 | 18,60 | 18,98 | 18,57 | 18,90 | 1,26% | - |
| 25.09.2026 | 19,02 | 19,04 | 18,47 | 18,66 | -1,82% | - |
| 24.09.2026 | 18,50 | 19,04 | 18,49 | 19,01 | 2,29% | - |
| 23.09.2026 | 18,95 | 18,98 | 18,49 | 18,58 | -2,00% | - |
| 22.09.2026 | 18,86 | 19,02 | 18,83 | 18,96 | 0,40% | - |
| 21.09.2026 | 18,81 | 18,99 | 18,63 | 18,89 | 1,02% | - |
| 18.09.2026 | 18,57 | 19,01 | 18,54 | 18,70 | 0,81% | - |
| 17.09.2026 | 18,35 | 18,70 | 18,35 | 18,55 | 1,56% | - |
| 16.09.2026 | 18,47 | 18,47 | 18,22 | 18,26 | -0,90% | - |
| 15.09.2026 | 17,96 | 18,46 | 17,90 | 18,43 | 2,56% | - |
| 14.09.2026 | 18,40 | 18,41 | 17,97 | 17,97 | -0,19% | - |
| 11.09.2026 | 17,53 | 18,08 | 17,45 | 18,00 | 3,21% | - |
| 10.09.2026 | 18,20 | 18,20 | 17,37 | 17,44 | -3,81% | - |
| 09.09.2026 | 18,69 | 18,73 | 17,90 | 18,13 | -2,47% | - |
| 08.09.2026 | 18,63 | 19,07 | 18,59 | 18,59 | -0,51% | - |
| 07.09.2026 | 18,63 | 18,75 | 18,43 | 18,69 | 0,11% | - |
| 04.09.2026 | 18,77 | 18,82 | 18,62 | 18,67 | -0,48% | 681,00 |
| 03.09.2026 | 18,95 | 18,98 | 18,71 | 18,76 | -1,06% | 352,00 |
| 02.09.2026 | 18,86 | 19,02 | 18,73 | 18,96 | 0,48% | 128,00 |
| 01.09.2026 | 18,82 | 19,13 | 18,79 | 18,87 | 0,51% | 114,00 |
| 31.08.2026 | 18,96 | 19,00 | 18,75 | 18,77 | -1,18% | 266,00 |
| 28.08.2026 | 19,13 | 19,29 | 18,89 | 19,00 | -0,58% | 232,00 |
| 27.08.2026 | 19,30 | 19,36 | 18,99 | 19,11 | -0,57% | - |
| 26.08.2026 | 19,28 | 19,38 | 19,21 | 19,22 | -0,26% | - |
| 25.08.2026 | 19,24 | 19,43 | 19,16 | 19,27 | 0,44% | - |
| 24.08.2026 | 18,94 | 19,19 | 18,94 | 19,18 | 1,16% | - |
| 21.08.2026 | 19,24 | 19,26 | 18,91 | 18,96 | -0,26% | - |
| 20.08.2026 | 19,52 | 19,57 | 18,97 | 19,01 | -2,69% | - |
| 19.08.2026 | 19,53 | 19,64 | 19,36 | 19,54 | 0,80% | - |
| 18.08.2026 | 19,16 | 19,58 | 19,13 | 19,38 | 0,78% | - |
| 17.08.2026 | 19,42 | 19,42 | 19,14 | 19,23 | -0,67% | - |
| 14.08.2026 | 19,44 | 19,49 | 19,17 | 19,36 | -0,46% | - |
| 13.08.2026 | 19,28 | 19,46 | 19,11 | 19,45 | -0,69% | - |
| 12.08.2026 | 19,13 | 19,64 | 19,13 | 19,59 | 3,08% | - |
| 11.08.2026 | 19,45 | 19,50 | 18,99 | 19,00 | -2,21% | - |
| 10.08.2026 | 19,48 | 19,95 | 19,32 | 19,43 | -1,32% | - |
| 07.08.2026 | 19,85 | 20,23 | 19,66 | 19,69 | -1,67% | - |
| 06.08.2026 | 18,45 | 20,58 | 18,42 | 20,03 | 8,65% | - |
| 05.08.2026 | 18,67 | 18,78 | 18,38 | 18,43 | -0,16% | - |
| 04.08.2026 | 18,72 | 18,87 | 18,43 | 18,46 | -1,20% | - |
| 03.08.2026 | 18,51 | 18,74 | 18,45 | 18,69 | 1,60% | 595,00 |
| 31.07.2026 | 18,85 | 18,86 | 18,39 | 18,39 | -2,08% | - |
| 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% | - |