14,450€
-0,34%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 14,30 | 14,50 | 14,10 | 14,50 | 1,40% | 1.640,00 |
| 18.11.2025 | 14,50 | 14,50 | 14,00 | 14,30 | -0,69% | 4.970,00 |
| 17.11.2025 | 14,90 | 14,90 | 14,30 | 14,40 | -4,00% | 4.273,00 |
| 14.11.2025 | 15,70 | 15,70 | 14,80 | 15,00 | -4,46% | 13.826,00 |
| 13.11.2025 | 15,70 | 15,70 | 15,50 | 15,70 | 1,29% | 307,00 |
| 12.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 74,00 |
| 11.11.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 1,94% | 486,00 |
| 10.11.2025 | 15,80 | 15,80 | 15,30 | 15,50 | -1,90% | 1.207,00 |
| 07.11.2025 | 15,40 | 15,80 | 15,20 | 15,80 | 1,28% | 1.410,00 |
| 06.11.2025 | 16,00 | 16,00 | 15,40 | 15,60 | -1,89% | 1.940,00 |
| 05.11.2025 | 15,80 | 15,90 | 15,50 | 15,90 | 1,92% | 4.490,00 |
| 04.11.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -4,29% | 2.098,00 |
| 03.11.2025 | 16,30 | 16,30 | 16,20 | 16,30 | -0,61% | 606,00 |
| 31.10.2025 | 16,40 | 16,40 | 16,00 | 16,40 | 1,86% | 291,00 |
| 30.10.2025 | 16,10 | 16,20 | 16,00 | 16,10 | 1,26% | 1.283,00 |
| 29.10.2025 | 16,40 | 16,40 | 15,90 | 15,90 | -0,62% | 682,00 |
| 28.10.2025 | 16,20 | 16,40 | 16,00 | 16,00 | -0,62% | 1.488,00 |
| 27.10.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -2,42% | 149,00 |
| 24.10.2025 | 16,40 | 16,50 | 16,20 | 16,50 | 1,85% | 983,00 |
| 23.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -0,61% | 666,00 |
| 22.10.2025 | 16,40 | 16,40 | 16,10 | 16,30 | 0,00% | 848,00 |
| 21.10.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 0,00% | 829,00 |
| 20.10.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 1,88% | 898,00 |
| 17.10.2025 | 16,10 | 16,10 | 15,80 | 16,00 | -2,44% | 3.145,00 |
| 16.10.2025 | 16,50 | 16,50 | 16,10 | 16,40 | -0,61% | 1.117,00 |
| 15.10.2025 | 15,80 | 16,70 | 15,20 | 16,50 | 5,10% | 4.086,00 |
| 14.10.2025 | 16,20 | 16,20 | 14,90 | 15,70 | -4,85% | 1.362,00 |
| 13.10.2025 | 16,40 | 16,50 | 16,10 | 16,50 | 0,61% | 235,00 |
| 10.10.2025 | 16,00 | 16,40 | 16,00 | 16,40 | -0,61% | 1.850,00 |
| 09.10.2025 | 16,50 | 16,50 | 16,30 | 16,50 | 0,00% | 2.128,00 |
| 08.10.2025 | 16,10 | 16,60 | 16,00 | 16,50 | 5,10% | 5.894,00 |
| 07.10.2025 | 16,10 | 16,20 | 15,50 | 15,70 | -2,48% | 2.122,00 |
| 06.10.2025 | 15,30 | 16,40 | 15,30 | 16,10 | 3,87% | 5.834,00 |
| 03.10.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 4,73% | 1.117,00 |
| 02.10.2025 | 15,00 | 15,20 | 14,50 | 14,80 | -0,67% | 3.784,00 |
| 01.10.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 0,68% | 3.825,00 |
| 30.09.2025 | 14,60 | 14,80 | 14,60 | 14,80 | -0,67% | 167,00 |
| 29.09.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 655,00 |
| 26.09.2025 | 14,90 | 14,90 | 14,70 | 14,90 | -1,32% | 85,00 |
| 25.09.2025 | 15,20 | 15,20 | 14,70 | 15,10 | 2,03% | 426,00 |
| 24.09.2025 | 14,70 | 15,00 | 14,70 | 14,80 | 0,68% | 103,00 |
| 23.09.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -0,68% | 1.267,00 |
| 22.09.2025 | 14,90 | 15,00 | 14,70 | 14,80 | 0,00% | 336,00 |
| 19.09.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 262,00 |
| 18.09.2025 | 15,20 | 15,20 | 14,70 | 14,90 | -0,67% | 1.549,00 |
| 17.09.2025 | 14,80 | 15,30 | 14,50 | 15,00 | 2,74% | 2.685,00 |
| 16.09.2025 | 14,70 | 14,70 | 14,50 | 14,60 | -1,35% | 996,00 |
| 15.09.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,07% | 277,00 |
| 12.09.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,34% | 4,00 |
| 09.09.2025 | 14,70 | 14,70 | 14,30 | 14,55 | 1,75% | 4,00 |
| 05.09.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -1,38% | 486,00 |
| 04.09.2025 | 14,90 | 14,90 | 14,40 | 14,50 | -0,68% | 450,00 |
| 03.09.2025 | 14,90 | 15,00 | 14,60 | 14,60 | -1,35% | 417,00 |
| 02.09.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 757,00 |
| 01.09.2025 | 14,90 | 15,10 | 14,80 | 15,00 | 0,67% | 626,00 |
| 29.08.2025 | 14,90 | 14,90 | 14,70 | 14,90 | -0,67% | 2.326,00 |
| 28.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 152,00 |
| 27.08.2025 | 15,00 | 15,00 | 14,90 | 15,00 | 0,67% | 77,00 |
| 26.08.2025 | 15,00 | 15,10 | 14,90 | 14,90 | -0,67% | 339,00 |
| 25.08.2025 | 15,10 | 15,20 | 14,90 | 15,00 | -1,32% | 1.485,00 |
| 22.08.2025 | 14,90 | 15,20 | 14,90 | 15,20 | -0,65% | 658,00 |
| 21.08.2025 | 15,30 | 15,30 | 15,00 | 15,30 | 1,32% | 5,00 |
| 20.08.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | 131,00 |
| 19.08.2025 | 15,30 | 15,30 | 15,00 | 15,30 | 2,68% | 2.054,00 |
| 18.08.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -2,61% | 731,00 |
| 15.08.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 0,00% | 492,00 |
| 14.08.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | 1.321,00 |
| 13.08.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 2,67% | 3.110,00 |
| 12.08.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 630,00 |
| 11.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 141,00 |
| 08.08.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 2.974,00 |
| 07.08.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,33% | 177,00 |
| 06.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 234,00 |
| 05.08.2025 | 14,60 | 15,00 | 14,50 | 14,90 | 4,20% | 854,00 |
| 04.08.2025 | 14,30 | 14,70 | 14,30 | 14,30 | 0,00% | 301,00 |
| 01.08.2025 | 14,70 | 15,10 | 14,30 | 14,30 | -5,30% | 966,00 |
| 31.07.2025 | 14,90 | 15,10 | 14,70 | 15,10 | 3,42% | 791,00 |
| 30.07.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,01% | 107,00 |
| 29.07.2025 | 15,20 | 15,20 | 14,70 | 14,90 | 0,68% | 240,00 |
| 28.07.2025 | 14,90 | 15,30 | 14,70 | 14,80 | -0,67% | 6.180,00 |
| 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 |