14,900€
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |