17,085€
0,09%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |