13,650€
-0,36%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 3,01% | 956,00 |
| 25.03.2026 | 13,60 | 13,60 | 13,30 | 13,30 | -3,62% | 415,00 |
| 24.03.2026 | 14,00 | 14,00 | 13,80 | 13,80 | 2,22% | 322,00 |
| 23.03.2026 | 14,10 | 14,50 | 13,10 | 13,50 | -4,93% | 5.703,00 |
| 20.03.2026 | 14,20 | 14,50 | 14,20 | 14,20 | 1,43% | 2.081,00 |
| 19.03.2026 | 14,10 | 14,10 | 13,90 | 14,00 | 0,72% | 2.321,00 |
| 18.03.2026 | 13,50 | 14,10 | 13,50 | 13,90 | 2,21% | 3.888,00 |
| 17.03.2026 | 13,50 | 13,70 | 13,50 | 13,60 | -1,45% | 583,00 |
| 16.03.2026 | 13,80 | 13,80 | 13,50 | 13,80 | 0,73% | 82,00 |
| 13.03.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | 521,00 |
| 12.03.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -0,74% | 2.227,00 |
| 11.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 1,49% | 115,00 |
| 10.03.2026 | 12,80 | 13,40 | 12,80 | 13,40 | 4,69% | 2.630,00 |
| 09.03.2026 | 13,40 | 13,60 | 12,20 | 12,80 | -5,19% | 8.788,00 |
| 06.03.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -1,46% | 94,00 |
| 05.03.2026 | 13,40 | 13,80 | 13,30 | 13,70 | 3,01% | 1.923,00 |
| 04.03.2026 | 13,20 | 13,40 | 13,10 | 13,30 | 5,56% | 8.540,00 |
| 03.03.2026 | 12,40 | 12,60 | 12,10 | 12,60 | 0,80% | 4.796,00 |
| 02.03.2026 | 13,10 | 13,10 | 12,40 | 12,50 | -2,34% | 4.092,00 |
| 27.02.2026 | 12,70 | 12,80 | 12,60 | 12,80 | 0,00% | 1.133,00 |
| 26.02.2026 | 12,80 | 12,80 | 12,60 | 12,80 | 1,59% | 2.540,00 |
| 25.02.2026 | 12,80 | 12,90 | 12,10 | 12,60 | -2,33% | 4.535,00 |
| 24.02.2026 | 13,30 | 13,50 | 12,70 | 12,90 | -4,44% | 3.433,00 |
| 23.02.2026 | 13,90 | 13,90 | 13,50 | 13,50 | 1,50% | 1.831,00 |
| 20.02.2026 | 13,60 | 13,60 | 13,30 | 13,30 | 1,53% | 31,00 |
| 19.02.2026 | 14,10 | 14,20 | 13,10 | 13,10 | -6,43% | 4.156,00 |
| 18.02.2026 | 14,00 | 14,00 | 13,90 | 14,00 | -2,10% | 425,00 |
| 17.02.2026 | 14,10 | 14,30 | 13,80 | 14,30 | 2,14% | 2.008,00 |
| 16.02.2026 | 14,40 | 14,90 | 14,00 | 14,00 | -5,41% | 2.365,00 |
| 13.02.2026 | 15,20 | 15,20 | 14,40 | 14,80 | -2,63% | 2.904,00 |
| 12.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 90,00 |
| 11.02.2026 | 15,80 | 15,80 | 15,40 | 15,40 | -2,53% | 2.587,00 |
| 10.02.2026 | 15,60 | 15,90 | 15,50 | 15,80 | 1,94% | 2.703,00 |
| 09.02.2026 | 15,90 | 15,90 | 15,50 | 15,50 | 0,00% | 512,00 |
| 06.02.2026 | 15,80 | 15,90 | 15,50 | 15,50 | 0,00% | 811,00 |
| 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 |