14,700€
-0,68%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 855,00 |
| 24.07.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | 720,00 |
| 23.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 2,00 |
| 22.07.2025 | 15,00 | 15,00 | 14,40 | 14,40 | -4,64% | 1.192,00 |
| 21.07.2025 | 15,50 | 15,90 | 14,70 | 15,10 | -2,58% | 1.810,00 |
| 18.07.2025 | 14,40 | 15,50 | 14,40 | 15,50 | 8,39% | 6.940,00 |
| 17.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 1,42% | 505,00 |
| 16.07.2025 | 14,10 | 14,30 | 14,00 | 14,10 | 0,00% | 1.372,00 |
| 15.07.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -2,08% | 673,00 |
| 14.07.2025 | 14,20 | 14,40 | 13,80 | 14,40 | 2,13% | 1.377,00 |
| 11.07.2025 | 13,70 | 14,10 | 13,60 | 14,10 | 0,71% | 1.918,00 |
| 10.07.2025 | 14,00 | 14,00 | 13,80 | 14,00 | 0,00% | 41,00 |
| 09.07.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 4,48% | 2.180,00 |
| 08.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 333,00 |
| 07.07.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | 1.622,00 |
| 04.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 55,00 |
| 03.07.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 75,00 |
| 02.07.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | 31,00 |
| 01.07.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | 150,00 |
| 30.06.2025 | 13,50 | 13,80 | 13,50 | 13,80 | -0,72% | 124,00 |
| 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 |