15,600€
0,65%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 15,90 | 15,90 | 15,50 | 15,50 | 0,00% | 2.138,00 |
| 04.02.2026 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | 2.534,00 |
| 03.02.2026 | 15,80 | 16,00 | 15,70 | 15,70 | -1,88% | 2.260,00 |
| 02.02.2026 | 15,70 | 16,10 | 15,70 | 16,00 | 0,63% | 922,00 |
| 30.01.2026 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | 2.040,00 |
| 29.01.2026 | 15,70 | 16,00 | 15,70 | 15,90 | 0,63% | 1.977,00 |
| 28.01.2026 | 16,10 | 16,10 | 15,70 | 15,80 | 0,00% | 1.314,00 |
| 27.01.2026 | 15,90 | 16,00 | 15,80 | 15,80 | -1,25% | 2.012,00 |
| 26.01.2026 | 15,90 | 16,10 | 15,40 | 16,00 | 2,56% | 7.226,00 |
| 23.01.2026 | 15,40 | 15,90 | 15,40 | 15,60 | -1,27% | 1.630,00 |
| 22.01.2026 | 15,70 | 15,90 | 15,70 | 15,80 | 2,60% | 3.324,00 |
| 21.01.2026 | 15,60 | 15,60 | 15,30 | 15,40 | 0,00% | 324,00 |
| 20.01.2026 | 15,40 | 15,50 | 15,20 | 15,40 | -1,91% | 6.841,00 |
| 19.01.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 0,00% | 433,00 |
| 16.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 1.295,00 |
| 15.01.2026 | 15,00 | 15,80 | 15,00 | 15,80 | 5,33% | 10.755,00 |
| 14.01.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | 1.979,00 |
| 13.01.2026 | 15,30 | 15,50 | 15,00 | 15,30 | -0,65% | 4.837,00 |
| 12.01.2026 | 15,50 | 15,50 | 15,30 | 15,40 | 0,00% | 2.312,00 |
| 09.01.2026 | 15,40 | 15,60 | 15,40 | 15,40 | 0,00% | 715,00 |
| 08.01.2026 | 15,60 | 15,60 | 15,30 | 15,40 | 0,00% | 1.695,00 |
| 07.01.2026 | 15,50 | 15,60 | 15,40 | 15,40 | -0,65% | 913,00 |
| 06.01.2026 | 15,40 | 15,60 | 15,40 | 15,50 | -0,64% | 1.033,00 |
| 05.01.2026 | 15,50 | 15,70 | 15,40 | 15,60 | 1,30% | 1.681,00 |
| 02.01.2026 | 15,50 | 15,70 | 15,20 | 15,40 | -0,65% | 11.229,00 |
| 30.12.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 1,97% | 2.405,00 |
| 29.12.2025 | 14,80 | 15,20 | 14,70 | 15,20 | 2,70% | 4.476,00 |
| 23.12.2025 | 15,00 | 15,20 | 14,80 | 14,80 | -1,33% | 1.744,00 |
| 22.12.2025 | 14,90 | 15,20 | 14,90 | 15,00 | 2,74% | 6.190,00 |
| 19.12.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -2,01% | 647,00 |
| 18.12.2025 | 15,10 | 15,20 | 14,90 | 14,90 | -2,61% | 1.588,00 |
| 17.12.2025 | 15,20 | 15,50 | 14,80 | 15,30 | 0,00% | 3.103,00 |
| 16.12.2025 | 14,70 | 15,40 | 14,70 | 15,30 | 1,32% | 786,00 |
| 15.12.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | 311,00 |
| 12.12.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 332,00 |
| 11.12.2025 | 14,60 | 15,00 | 14,30 | 15,00 | 6,38% | 3.705,00 |
| 10.12.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | 1.181,00 |
| 09.12.2025 | 14,40 | 14,50 | 14,20 | 14,30 | -0,69% | 2.265,00 |
| 08.12.2025 | 14,20 | 14,60 | 14,00 | 14,40 | 0,00% | 4.408,00 |
| 05.12.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | 354,00 |
| 04.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 72,00 |
| 03.12.2025 | 14,10 | 14,40 | 14,10 | 14,20 | -2,74% | 1.604,00 |
| 02.12.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 3,55% | 159,00 |
| 01.12.2025 | 14,20 | 14,30 | 14,10 | 14,10 | -0,70% | 1.702,00 |
| 28.11.2025 | 14,60 | 14,60 | 14,10 | 14,20 | -0,88% | 2.481,00 |
| 27.11.2025 | 14,63 | 14,63 | 14,33 | 14,33 | -0,69% | 627,00 |
| 26.11.2025 | 14,03 | 14,43 | 14,03 | 14,43 | 1,40% | 590,00 |
| 25.11.2025 | 14,33 | 14,33 | 14,03 | 14,23 | 0,70% | 4.828,00 |
| 24.11.2025 | 14,03 | 14,33 | 13,93 | 14,13 | -1,39% | 4.918,00 |
| 21.11.2025 | 14,43 | 14,43 | 14,23 | 14,33 | -1,37% | 1.277,00 |
| 20.11.2025 | 14,53 | 14,53 | 14,23 | 14,53 | 0,69% | 38,00 |
| 19.11.2025 | 14,23 | 14,43 | 14,03 | 14,43 | 1,40% | 1.640,00 |
| 18.11.2025 | 14,43 | 14,43 | 13,93 | 14,23 | -0,69% | 4.970,00 |
| 17.11.2025 | 14,82 | 14,82 | 14,23 | 14,33 | -4,00% | 4.273,00 |
| 14.11.2025 | 15,62 | 15,62 | 14,72 | 14,92 | -4,46% | 13.826,00 |
| 13.11.2025 | 15,62 | 15,62 | 15,42 | 15,62 | 1,29% | 307,00 |
| 12.11.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -1,90% | 74,00 |
| 11.11.2025 | 15,42 | 15,72 | 15,42 | 15,72 | 1,94% | 486,00 |
| 10.11.2025 | 15,72 | 15,72 | 15,22 | 15,42 | -1,90% | 1.207,00 |
| 07.11.2025 | 15,32 | 15,72 | 15,12 | 15,72 | 1,28% | 1.410,00 |
| 06.11.2025 | 15,92 | 15,92 | 15,32 | 15,52 | -1,89% | 1.940,00 |
| 05.11.2025 | 15,72 | 15,82 | 15,42 | 15,82 | 1,92% | 4.490,00 |
| 04.11.2025 | 16,02 | 16,02 | 15,52 | 15,52 | -4,29% | 2.098,00 |
| 03.11.2025 | 16,22 | 16,22 | 16,12 | 16,22 | -0,61% | 606,00 |
| 31.10.2025 | 16,32 | 16,32 | 15,92 | 16,32 | 1,86% | 291,00 |
| 30.10.2025 | 16,02 | 16,12 | 15,92 | 16,02 | 1,26% | 1.283,00 |
| 29.10.2025 | 16,32 | 16,32 | 15,82 | 15,82 | -0,62% | 682,00 |
| 28.10.2025 | 16,12 | 16,32 | 15,92 | 15,92 | -0,62% | 1.488,00 |
| 27.10.2025 | 16,32 | 16,32 | 16,02 | 16,02 | -0,62% | 149,00 |
| 23.10.2025 | 16,32 | 16,32 | 16,12 | 16,12 | -0,61% | 666,00 |
| 22.10.2025 | 16,32 | 16,32 | 16,02 | 16,22 | 0,00% | 848,00 |
| 21.10.2025 | 15,92 | 16,22 | 15,82 | 16,22 | 1,87% | 829,00 |
| 17.10.2025 | 16,02 | 16,02 | 15,72 | 15,92 | -2,44% | 3.145,00 |
| 16.10.2025 | 16,42 | 16,42 | 16,02 | 16,32 | -0,61% | 1.117,00 |
| 15.10.2025 | 15,72 | 16,61 | 15,12 | 16,42 | 5,10% | 4.086,00 |
| 14.10.2025 | 16,12 | 16,12 | 14,82 | 15,62 | -4,85% | 1.362,00 |
| 13.10.2025 | 16,32 | 16,42 | 16,02 | 16,42 | 0,61% | 235,00 |
| 10.10.2025 | 15,92 | 16,32 | 15,92 | 16,32 | -0,61% | 1.850,00 |
| 09.10.2025 | 16,42 | 16,42 | 16,22 | 16,42 | 0,00% | 2.128,00 |
| 08.10.2025 | 16,02 | 16,52 | 15,92 | 16,42 | 5,10% | 5.894,00 |
| 07.10.2025 | 16,02 | 16,12 | 15,42 | 15,62 | -2,48% | 2.122,00 |
| 06.10.2025 | 15,22 | 16,32 | 15,22 | 16,02 | 3,87% | 5.834,00 |
| 03.10.2025 | 14,92 | 15,42 | 14,92 | 15,42 | 4,73% | 1.117,00 |
| 02.10.2025 | 14,92 | 15,12 | 14,43 | 14,72 | -0,67% | 3.784,00 |
| 01.10.2025 | 14,82 | 14,92 | 14,63 | 14,82 | 0,68% | 3.825,00 |
| 30.09.2025 | 14,53 | 14,72 | 14,53 | 14,72 | -0,67% | 167,00 |
| 29.09.2025 | 14,72 | 14,82 | 14,72 | 14,82 | 0,00% | 655,00 |
| 26.09.2025 | 14,82 | 14,82 | 14,63 | 14,82 | -1,32% | 85,00 |
| 25.09.2025 | 15,12 | 15,12 | 14,63 | 15,02 | 2,03% | 426,00 |
| 24.09.2025 | 14,63 | 14,92 | 14,63 | 14,72 | 0,68% | 103,00 |
| 23.09.2025 | 15,02 | 15,02 | 14,63 | 14,63 | -0,68% | 1.267,00 |
| 22.09.2025 | 14,82 | 14,92 | 14,63 | 14,72 | 0,00% | 336,00 |
| 19.09.2025 | 14,82 | 14,82 | 14,72 | 14,72 | -0,67% | 262,00 |
| 18.09.2025 | 15,12 | 15,12 | 14,63 | 14,82 | -0,67% | 1.549,00 |
| 17.09.2025 | 14,72 | 15,22 | 14,43 | 14,92 | 2,74% | 2.685,00 |
| 16.09.2025 | 14,63 | 14,63 | 14,43 | 14,53 | -1,35% | 996,00 |
| 15.09.2025 | 14,33 | 14,72 | 14,33 | 14,72 | 2,07% | 277,00 |
| 12.09.2025 | 14,53 | 14,53 | 14,43 | 14,43 | -1,36% | 4,00 |
| 11.09.2025 | 14,63 | 14,63 | 14,53 | 14,63 | 0,68% | 121,00 |
| 10.09.2025 | 14,63 | 14,63 | 14,53 | 14,53 | 0,00% | 1.301,00 |