12,900€
0,78%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,90 | 13,10 | 12,70 | 13,10 | 2,34% | 1.753,00 |
| 24.04.2025 | 12,60 | 12,80 | 12,60 | 12,80 | -1,54% | 177,00 |
| 23.04.2025 | 12,00 | 13,00 | 12,00 | 13,00 | 8,33% | 2.241,00 |
| 22.04.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 266,00 |
| 17.04.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 0,85% | 123,00 |
| 16.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 383,00 |
| 15.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 230,00 |
| 14.04.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 1,69% | 1.144,00 |
| 11.04.2025 | 12,10 | 12,10 | 11,80 | 11,80 | 0,00% | 425,00 |
| 10.04.2025 | 12,30 | 12,30 | 11,70 | 11,80 | -0,84% | 1.664,00 |
| 09.04.2025 | 11,80 | 11,90 | 11,00 | 11,90 | 0,00% | 3.100,00 |
| 08.04.2025 | 12,00 | 12,00 | 11,60 | 11,90 | 0,85% | 2.570,00 |
| 07.04.2025 | 12,00 | 12,00 | 10,70 | 11,80 | -5,60% | 3.167,00 |
| 04.04.2025 | 12,50 | 14,00 | 11,20 | 12,50 | -1,57% | 13.991,00 |
| 03.04.2025 | 12,60 | 12,80 | 12,50 | 12,70 | -3,05% | 2.910,00 |
| 02.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 21,00 |
| 01.04.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 1,95% | - |
| 31.03.2025 | 13,10 | 13,30 | 12,80 | 12,80 | -4,48% | 1.017,00 |
| 28.03.2025 | 13,30 | 13,40 | 13,20 | 13,40 | 2,29% | 1.547,00 |
| 27.03.2025 | 13,20 | 13,50 | 13,00 | 13,10 | -3,68% | 1.494,00 |
| 26.03.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | 608,00 |
| 25.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 257,00 |
| 24.03.2025 | 13,20 | 13,20 | 13,00 | 13,10 | -2,24% | 1.010,00 |
| 21.03.2025 | 13,10 | 13,40 | 13,00 | 13,40 | 1,52% | 589,00 |
| 20.03.2025 | 13,50 | 13,60 | 13,20 | 13,20 | -0,75% | 2.200,00 |
| 19.03.2025 | 12,80 | 13,30 | 12,80 | 13,30 | 4,72% | 1.992,00 |
| 18.03.2025 | 12,80 | 13,10 | 12,70 | 12,70 | -1,55% | 3.241,00 |
| 17.03.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 346,00 |
| 14.03.2025 | 12,90 | 12,90 | 12,30 | 12,90 | 1,57% | 4.353,00 |
| 13.03.2025 | 12,70 | 12,90 | 12,70 | 12,70 | 0,00% | 2.260,00 |
| 12.03.2025 | 13,20 | 13,20 | 12,70 | 12,70 | -0,78% | 112,00 |
| 11.03.2025 | 12,90 | 12,90 | 12,20 | 12,80 | -3,76% | 3.794,00 |
| 10.03.2025 | 13,50 | 13,50 | 13,10 | 13,30 | -1,48% | 330,00 |
| 07.03.2025 | 13,60 | 13,80 | 13,50 | 13,50 | -2,17% | 423,00 |
| 06.03.2025 | 13,30 | 13,90 | 13,20 | 13,80 | 1,47% | 4.993,00 |
| 05.03.2025 | 12,90 | 13,60 | 12,90 | 13,60 | 7,94% | 3.349,00 |
| 04.03.2025 | 12,70 | 12,80 | 12,60 | 12,60 | 1,61% | 310,00 |
| 03.03.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -3,13% | 741,00 |
| 28.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 50,00 |
| 27.02.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -0,76% | 814,00 |
| 26.02.2025 | 12,20 | 13,10 | 12,20 | 13,10 | 7,38% | 1.756,00 |
| 25.02.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -3,94% | 200,00 |
| 24.02.2025 | 12,90 | 13,10 | 12,70 | 12,70 | 0,79% | 3.790,00 |
| 21.02.2025 | 12,50 | 12,70 | 12,40 | 12,60 | 2,44% | 1.762,00 |
| 20.02.2025 | 12,30 | 12,50 | 12,20 | 12,30 | 2,50% | 4.962,00 |
| 19.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 1.040,00 |
| 18.02.2025 | 12,30 | 12,30 | 11,90 | 12,20 | -0,81% | 1.561,00 |
| 17.02.2025 | 12,60 | 12,60 | 12,30 | 12,30 | 0,82% | 2.649,00 |
| 14.02.2025 | 12,00 | 12,40 | 11,90 | 12,20 | 1,67% | 3.702,00 |
| 13.02.2025 | 11,70 | 12,10 | 11,70 | 12,00 | 4,35% | 9.262,00 |
| 12.02.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 876,00 |
| 11.02.2025 | 11,40 | 11,40 | 11,20 | 11,40 | 0,00% | 539,00 |
| 10.02.2025 | 11,40 | 11,40 | 11,20 | 11,40 | -3,39% | 3.077,00 |
| 07.02.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 0,85% | 1.026,00 |
| 06.02.2025 | 11,10 | 11,70 | 11,10 | 11,70 | 8,33% | 3.546,00 |
| 05.02.2025 | 10,50 | 11,50 | 10,50 | 10,80 | 3,85% | 4.372,00 |
| 04.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | 1,00 |
| 03.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | 2,00 |
| 31.01.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,96% | 872,00 |
| 30.01.2025 | 10,40 | 10,50 | 10,30 | 10,40 | 0,97% | 700,00 |
| 29.01.2025 | 10,60 | 10,60 | 10,30 | 10,30 | -2,83% | 544,00 |
| 28.01.2025 | 10,55 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 27.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 1.750,00 |
| 24.01.2025 | 10,70 | 10,70 | 10,55 | 10,70 | 0,94% | - |
| 23.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 11,00 |
| 22.01.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 1,90% | 818,00 |
| 21.01.2025 | 10,70 | 10,70 | 10,30 | 10,50 | 1,94% | 1.022,00 |
| 20.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 171,00 |
| 17.01.2025 | 10,45 | 10,45 | 10,30 | 10,40 | 0,97% | - |
| 16.01.2025 | 10,60 | 10,60 | 10,30 | 10,30 | 0,00% | 51,00 |
| 15.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 427,00 |
| 14.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 1.041,00 |
| 13.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 2,00 |
| 10.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 97,00 |
| 09.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | 175,00 |
| 08.01.2025 | 10,60 | 10,80 | 10,30 | 10,80 | 3,85% | 1.641,00 |
| 07.01.2025 | 10,50 | 10,50 | 10,30 | 10,40 | 0,00% | 169,00 |
| 06.01.2025 | 10,10 | 10,50 | 10,10 | 10,40 | 0,97% | 345,00 |
| 03.01.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 3,00% | 2.304,00 |
| 02.01.2025 | 10,30 | 10,30 | 9,85 | 10,00 | 0,00% | 827,00 |
| 30.12.2024 | 9,85 | 10,00 | 9,85 | 10,00 | 0,00% | 918,00 |
| 27.12.2024 | 10,00 | 10,10 | 9,90 | 10,00 | 0,50% | 1.698,00 |
| 23.12.2024 | 10,30 | 10,30 | 9,95 | 9,95 | -1,49% | 2.485,00 |
| 20.12.2024 | 9,90 | 10,30 | 9,90 | 10,10 | 1,51% | 906,00 |
| 19.12.2024 | 10,10 | 10,10 | 9,95 | 9,95 | -1,49% | 540,00 |
| 18.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 100,00 |
| 17.12.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | 43,00 |
| 16.12.2024 | 10,50 | 10,50 | 10,40 | 10,50 | 2,94% | 888,00 |
| 13.12.2024 | 10,20 | 10,50 | 9,95 | 10,20 | 2,00% | 1.807,00 |
| 12.12.2024 | 10,00 | 10,10 | 9,90 | 10,00 | 0,00% | 6.123,00 |
| 11.12.2024 | 9,95 | 10,10 | 9,95 | 10,00 | -0,99% | 875,00 |
| 10.12.2024 | 10,10 | 10,10 | 9,90 | 10,10 | 2,02% | 913,00 |
| 09.12.2024 | 10,70 | 10,70 | 9,90 | 9,90 | -5,71% | 727,00 |
| 06.12.2024 | 10,50 | 10,60 | 10,30 | 10,50 | 0,96% | 1.175,00 |
| 05.12.2024 | 10,30 | 10,60 | 9,95 | 10,40 | 0,97% | 2.400,00 |
| 04.12.2024 | 9,40 | 10,30 | 9,40 | 10,30 | 9,57% | 7.841,00 |
| 03.12.2024 | 9,55 | 9,90 | 9,40 | 9,40 | 1,08% | 12.293,00 |
| 02.12.2024 | 9,80 | 9,80 | 9,30 | 9,30 | -1,59% | 1.572,00 |
| 29.11.2024 | 9,40 | 9,45 | 9,40 | 9,45 | 2,44% | 647,00 |
| 28.11.2024 | 9,20 | 9,33 | 9,15 | 9,23 | -2,38% | - |