14,550€
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 14,60 | 14,60 | 14,45 | 14,50 | -0,34% | 3.012,00 |
| 15.07.2026 | 14,55 | 14,55 | 14,45 | 14,55 | 0,00% | 710,00 |
| 14.07.2026 | 14,55 | 14,60 | 14,35 | 14,55 | 0,00% | 1.584,00 |
| 13.07.2026 | 14,55 | 14,55 | 14,30 | 14,55 | 0,00% | 1.057,00 |
| 10.07.2026 | 14,65 | 14,65 | 14,35 | 14,55 | 1,39% | 3.369,00 |
| 09.07.2026 | 14,30 | 14,65 | 14,30 | 14,35 | -1,71% | 800,00 |
| 08.07.2026 | 14,25 | 14,60 | 14,25 | 14,60 | 0,34% | 11.561,00 |
| 07.07.2026 | 14,45 | 14,55 | 14,25 | 14,55 | 0,69% | 10.634,00 |
| 06.07.2026 | 14,35 | 14,45 | 14,20 | 14,45 | 1,76% | 2.546,00 |
| 03.07.2026 | 14,20 | 14,35 | 14,20 | 14,20 | -0,35% | 781,00 |
| 02.07.2026 | 14,35 | 14,35 | 14,20 | 14,25 | -1,04% | 1.874,00 |
| 01.07.2026 | 14,40 | 14,40 | 14,20 | 14,40 | 1,41% | 12.971,00 |
| 30.06.2026 | 14,50 | 14,60 | 14,20 | 14,20 | -2,07% | 15.649,00 |
| 29.06.2026 | 14,05 | 14,50 | 14,05 | 14,50 | 2,84% | 10.001,00 |
| 26.06.2026 | 14,30 | 14,30 | 14,10 | 14,10 | 0,36% | 1.787,00 |
| 25.06.2026 | 14,35 | 14,35 | 14,05 | 14,05 | -1,40% | 4.821,00 |
| 24.06.2026 | 13,35 | 14,35 | 13,35 | 14,25 | 7,14% | 16.516,00 |
| 23.06.2026 | 13,70 | 13,70 | 13,30 | 13,30 | -1,48% | 2.052,00 |
| 22.06.2026 | 13,60 | 14,00 | 13,50 | 13,50 | -0,74% | 3.498,00 |
| 19.06.2026 | 13,95 | 13,95 | 13,60 | 13,60 | 0,00% | 131,00 |
| 18.06.2026 | 13,35 | 13,95 | 13,35 | 13,60 | 0,00% | 2.363,00 |
| 17.06.2026 | 13,85 | 13,85 | 13,25 | 13,60 | 1,49% | 2.008,00 |
| 16.06.2026 | 13,65 | 13,80 | 13,25 | 13,40 | 0,00% | 2.345,00 |
| 15.06.2026 | 13,10 | 13,60 | 12,90 | 13,40 | 0,37% | 6.966,00 |
| 12.06.2026 | 13,15 | 13,40 | 13,10 | 13,35 | 1,14% | 326,00 |
| 11.06.2026 | 12,85 | 13,20 | 12,85 | 13,20 | 1,93% | 73,00 |
| 10.06.2026 | 12,95 | 13,45 | 12,85 | 12,95 | -3,72% | 362,00 |
| 09.06.2026 | 13,30 | 13,45 | 13,00 | 13,45 | 1,51% | 17,00 |
| 08.06.2026 | 13,30 | 13,40 | 12,55 | 13,25 | -0,38% | 1.348,00 |
| 05.06.2026 | 13,40 | 13,40 | 13,10 | 13,30 | 1,53% | 359,00 |
| 04.06.2026 | 13,20 | 13,25 | 13,10 | 13,10 | -4,03% | 1.021,00 |
| 03.06.2026 | 13,40 | 13,65 | 13,25 | 13,65 | 0,00% | 123,00 |
| 02.06.2026 | 13,30 | 13,65 | 13,30 | 13,65 | 0,00% | 12,00 |
| 01.06.2026 | 13,75 | 13,75 | 13,25 | 13,65 | -0,73% | 393,00 |
| 29.05.2026 | 13,85 | 13,85 | 13,25 | 13,75 | -0,72% | 153,00 |
| 28.05.2026 | 13,60 | 13,85 | 13,25 | 13,85 | 4,53% | 714,00 |
| 27.05.2026 | 13,60 | 13,60 | 13,25 | 13,25 | 0,00% | 305,00 |
| 26.05.2026 | 13,10 | 13,60 | 13,10 | 13,25 | -0,38% | 505,00 |
| 25.05.2026 | 13,95 | 13,95 | 13,10 | 13,30 | 1,92% | 946,00 |
| 22.05.2026 | 13,20 | 13,30 | 13,05 | 13,05 | -2,25% | 2.625,00 |
| 21.05.2026 | 13,30 | 13,65 | 13,10 | 13,35 | -1,48% | 3.494,00 |
| 20.05.2026 | 13,65 | 13,65 | 13,30 | 13,55 | 0,37% | 38,00 |
| 19.05.2026 | 13,85 | 13,85 | 13,30 | 13,50 | -0,37% | 4.386,00 |
| 18.05.2026 | 13,85 | 13,85 | 13,55 | 13,55 | 0,00% | 1.973,00 |
| 15.05.2026 | 13,75 | 13,75 | 13,50 | 13,55 | 0,00% | 540,00 |
| 14.05.2026 | 13,70 | 13,75 | 13,55 | 13,55 | 0,37% | 1.702,00 |
| 13.05.2026 | 13,15 | 13,60 | 13,15 | 13,50 | 4,65% | 1.939,00 |
| 12.05.2026 | 13,55 | 13,55 | 12,75 | 12,90 | -3,73% | 4.626,00 |
| 11.05.2026 | 14,10 | 14,10 | 13,30 | 13,40 | -4,96% | 8.350,00 |
| 08.05.2026 | 14,30 | 14,30 | 13,70 | 14,10 | -1,40% | 18,00 |
| 07.05.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 7,00 |
| 06.05.2026 | 13,55 | 14,20 | 13,55 | 14,20 | 2,16% | 614,00 |
| 05.05.2026 | 14,15 | 14,15 | 13,70 | 13,90 | 1,09% | 1.447,00 |
| 04.05.2026 | 13,75 | 14,10 | 13,75 | 13,75 | 0,00% | 308,00 |
| 30.04.2026 | 14,00 | 14,00 | 13,75 | 13,75 | 0,00% | 3,00 |
| 29.04.2026 | 13,95 | 13,95 | 13,75 | 13,75 | 0,00% | 260,00 |
| 28.04.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 3,00 |
| 27.04.2026 | 13,95 | 13,95 | 13,75 | 13,75 | 0,00% | 511,00 |
| 24.04.2026 | 14,25 | 14,25 | 13,75 | 13,75 | -1,43% | 326,00 |
| 23.04.2026 | 14,65 | 14,65 | 13,95 | 13,95 | -3,13% | 1.245,00 |
| 22.04.2026 | 14,65 | 14,65 | 14,35 | 14,40 | -1,71% | 1.001,00 |
| 21.04.2026 | 14,50 | 14,65 | 14,50 | 14,65 | -0,34% | 809,00 |
| 20.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 1.204,00 |
| 17.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | 236,00 |
| 16.04.2026 | 14,65 | 14,80 | 14,30 | 14,30 | -1,04% | 599,00 |
| 15.04.2026 | 14,20 | 14,45 | 14,05 | 14,45 | 2,12% | 222,00 |
| 14.04.2026 | 14,05 | 14,70 | 14,00 | 14,15 | 1,80% | 2.425,00 |
| 13.04.2026 | 14,05 | 14,05 | 13,70 | 13,90 | 0,36% | 1.508,00 |
| 10.04.2026 | 13,75 | 13,85 | 13,65 | 13,85 | -1,42% | 1.335,00 |
| 09.04.2026 | 14,00 | 14,05 | 13,80 | 14,05 | 4,07% | 125,00 |
| 08.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,66% | 500,00 |
| 07.04.2026 | 13,40 | 13,40 | 13,10 | 13,15 | 0,38% | 1.773,00 |
| 02.04.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -3,68% | 4.174,00 |
| 01.04.2026 | 13,30 | 13,60 | 13,20 | 13,60 | 3,82% | 1.263,00 |
| 31.03.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -3,68% | 2.372,00 |
| 30.03.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | 32,00 |
| 27.03.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -2,92% | 1.077,00 |
| 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 |