22,100€
-1,34%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 22,50 | 22,70 | 22,10 | 22,10 | -1,34% | 101,00 |
| 01.11.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | 6,00 |
| 31.10.2024 | 22,70 | 22,90 | 22,00 | 22,10 | -3,49% | - |
| 30.10.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 29.10.2024 | 23,50 | 23,50 | 22,90 | 23,30 | -0,43% | - |
| 28.10.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,43% | 454,00 |
| 25.10.2024 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | - |
| 24.10.2024 | 23,70 | 23,90 | 23,70 | 23,70 | -2,87% | - |
| 23.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 1,00 |
| 22.10.2024 | 24,50 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 21.10.2024 | 24,30 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 18.10.2024 | 24,50 | 24,50 | 24,10 | 24,20 | -0,82% | - |
| 17.10.2024 | 24,10 | 24,50 | 23,90 | 24,40 | 1,24% | - |
| 16.10.2024 | 23,50 | 24,20 | 23,30 | 24,10 | 2,12% | - |
| 15.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 14.10.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 2,18% | 504,00 |
| 11.10.2024 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 10.10.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 09.10.2024 | 22,90 | 23,20 | 22,90 | 22,90 | 1,33% | - |
| 08.10.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -1,74% | 29,00 |
| 07.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1,00 |
| 04.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 24,00 |
| 03.10.2024 | 22,90 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 02.10.2024 | 23,30 | 23,30 | 22,90 | 23,10 | 0,43% | - |
| 01.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 4,00 |
| 30.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 146,00 |
| 27.09.2024 | 22,50 | 22,90 | 22,50 | 22,80 | 0,88% | - |
| 26.09.2024 | 22,70 | 22,90 | 22,50 | 22,60 | 0,44% | - |
| 25.09.2024 | 22,30 | 22,70 | 22,30 | 22,50 | -0,44% | - |
| 24.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 1,00 |
| 23.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 2,00 |
| 20.09.2024 | 23,50 | 23,50 | 22,70 | 22,80 | -3,39% | - |
| 19.09.2024 | 23,10 | 23,70 | 22,90 | 23,60 | 2,61% | - |
| 18.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 18,00 |
| 17.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 40,00 |
| 16.09.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 8,00 |
| 13.09.2024 | 22,90 | 23,20 | 22,90 | 23,00 | 0,88% | - |
| 12.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 100,00 |
| 11.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 50,00 |
| 10.09.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -1,29% | 232,00 |
| 09.09.2024 | 23,50 | 23,50 | 23,20 | 23,30 | -2,10% | - |
| 06.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 25,00 |
| 05.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 50,00 |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | 100,00 |
| 03.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 50,00 |
| 02.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 52,00 |
| 30.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 15,00 |
| 29.08.2024 | 23,70 | 23,90 | 23,70 | 23,80 | 0,85% | - |
| 28.08.2024 | 23,90 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 27.08.2024 | 23,90 | 24,30 | 23,80 | 23,80 | -0,83% | - |
| 26.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 7,00 |
| 23.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 427,00 |
| 22.08.2024 | 24,10 | 24,40 | 24,00 | 24,20 | 0,41% | - |
| 21.08.2024 | 24,10 | 24,20 | 23,80 | 24,10 | 0,42% | - |
| 20.08.2024 | 24,10 | 24,30 | 24,00 | 24,00 | -2,44% | - |
| 19.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 180,00 |
| 16.08.2024 | 24,50 | 24,60 | 24,20 | 24,50 | 0,41% | - |
| 15.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 1,00 |
| 14.08.2024 | 23,50 | 24,20 | 23,50 | 24,10 | 2,55% | - |
| 13.08.2024 | 23,70 | 23,80 | 23,30 | 23,50 | 0,43% | - |
| 12.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 210,00 |
| 09.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 430,00 |
| 08.08.2024 | 21,60 | 23,40 | 21,60 | 23,40 | 8,33% | 1.528,00 |
| 07.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1,00 |
| 06.08.2024 | 21,90 | 21,90 | 21,30 | 21,50 | -0,46% | - |
| 05.08.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | 103,00 |
| 02.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 8,00 |
| 01.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 2,00 |
| 31.07.2024 | 23,10 | 23,30 | 22,90 | 22,90 | 0,00% | - |
| 30.07.2024 | 22,90 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 29.07.2024 | 22,70 | 23,10 | 22,60 | 23,00 | 2,22% | - |
| 26.07.2024 | 22,10 | 22,60 | 22,10 | 22,50 | 0,90% | - |
| 25.07.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 1,36% | - |
| 24.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 283,00 |
| 23.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1.000,00 |
| 22.07.2024 | 22,30 | 22,60 | 22,30 | 22,60 | 1,35% | - |
| 19.07.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 18.07.2024 | 22,30 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 17.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 100,00 |
| 16.07.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 1.060,00 |
| 15.07.2024 | 21,90 | 22,70 | 21,90 | 22,00 | 0,00% | - |
| 12.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 660,00 |
| 11.07.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 266,00 |
| 10.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 50,00 |
| 09.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 400,00 |
| 08.07.2024 | 21,70 | 21,70 | 21,50 | 21,60 | -1,82% | - |
| 05.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 1,00 |
| 04.07.2024 | 21,70 | 21,90 | 21,70 | 21,80 | 0,46% | - |
| 03.07.2024 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 02.07.2024 | 22,30 | 22,30 | 21,70 | 22,10 | -1,34% | - |
| 01.07.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 12,00 |
| 28.06.2024 | 22,50 | 22,50 | 22,30 | 22,40 | -0,44% | - |
| 27.06.2024 | 22,90 | 22,90 | 22,40 | 22,50 | -1,75% | - |
| 26.06.2024 | 23,30 | 23,50 | 22,70 | 22,90 | -1,72% | - |
| 25.06.2024 | 23,70 | 23,70 | 23,10 | 23,30 | -1,69% | - |
| 24.06.2024 | 23,50 | 23,80 | 23,30 | 23,70 | 0,85% | - |
| 21.06.2024 | 23,90 | 24,00 | 23,30 | 23,50 | -2,08% | - |
| 20.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 101,00 |
| 19.06.2024 | 23,90 | 23,90 | 23,60 | 23,60 | -0,84% | - |
| 18.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 80,00 |