13,700€
0,74%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 13,40 | 13,90 | 13,40 | 13,90 | 2,21% | 55,00 |
26.06.2025 | 13,95 | 14,05 | 13,60 | 13,60 | -2,86% | - |
25.06.2025 | 13,90 | 14,05 | 13,90 | 14,00 | 2,19% | - |
24.06.2025 | 14,00 | 14,20 | 13,70 | 13,70 | 3,01% | 622,00 |
23.06.2025 | 13,50 | 13,80 | 13,30 | 13,30 | -2,21% | 499,00 |
20.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 50,00 |
19.06.2025 | 14,30 | 14,30 | 13,80 | 13,90 | -2,11% | 73,00 |
18.06.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 0,71% | 508,00 |
17.06.2025 | 14,10 | 14,10 | 13,90 | 14,10 | -1,40% | 78,00 |
16.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 1,00 |
13.06.2025 | 14,30 | 14,50 | 13,60 | 14,40 | 0,00% | 2.432,00 |
12.06.2025 | 14,40 | 14,60 | 14,40 | 14,40 | -2,04% | 40,00 |
11.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 245,00 |
10.06.2025 | 14,60 | 14,70 | 14,50 | 14,50 | -0,68% | 37,00 |
09.06.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 3,00 |
06.06.2025 | 14,80 | 14,80 | 14,60 | 14,70 | 0,68% | 266,00 |
05.06.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 0,00% | 432,00 |
04.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 87,00 |
03.06.2025 | 14,50 | 14,80 | 14,40 | 14,80 | 0,00% | 712,00 |
02.06.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 0,00% | 406,00 |
30.05.2025 | 14,50 | 14,80 | 14,40 | 14,80 | 1,37% | 416,00 |
29.05.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 0,69% | 1.348,00 |
28.05.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 1,40% | 665,00 |
27.05.2025 | 13,50 | 14,30 | 13,30 | 14,30 | 4,38% | 404,00 |
26.05.2025 | 14,30 | 14,30 | 13,70 | 13,70 | -1,44% | 2.876,00 |
23.05.2025 | 14,20 | 14,20 | 13,90 | 13,90 | -0,71% | 58,00 |
22.05.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -1,41% | 137,00 |
21.05.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 0,71% | 15,00 |
20.05.2025 | 14,10 | 14,20 | 14,00 | 14,10 | 0,00% | 279,00 |
19.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 131,00 |
16.05.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,14% | 565,00 |
15.05.2025 | 14,30 | 14,40 | 14,00 | 14,00 | -1,41% | 214,00 |
14.05.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | 560,00 |
13.05.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 0,70% | 400,00 |
12.05.2025 | 14,30 | 14,60 | 14,30 | 14,30 | -1,38% | 18,00 |
09.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 437,00 |
08.05.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 131,00 |
07.05.2025 | 14,30 | 14,50 | 14,20 | 14,50 | 0,69% | 576,00 |
06.05.2025 | 14,70 | 14,70 | 14,20 | 14,40 | -1,37% | 208,00 |
05.05.2025 | 14,50 | 14,70 | 14,10 | 14,60 | 2,10% | 2.243,00 |
02.05.2025 | 14,00 | 14,60 | 14,00 | 14,30 | 3,62% | 1.714,00 |
30.04.2025 | 13,80 | 13,80 | 13,40 | 13,80 | 2,99% | 1.092,00 |
29.04.2025 | 12,80 | 13,70 | 12,80 | 13,40 | 3,88% | 4.109,00 |
28.04.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | 10,00 |
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 |