22,300€
-4,70%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,90 | 23,20 | 22,10 | 22,30 | -4,70% | 100,00 |
| 03.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 50,00 |
| 02.04.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | 53,00 |
| 01.04.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 0,00% | 9,00 |
| 31.03.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | 67,00 |
| 28.03.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | 439,00 |
| 27.03.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 182,00 |
| 26.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 223,00 |
| 25.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 300,00 |
| 24.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 1.134,00 |
| 21.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 230,00 |
| 20.03.2025 | 24,60 | 24,80 | 24,20 | 24,20 | -3,20% | 555,00 |
| 19.03.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 175,00 |
| 18.03.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 3,33% | 601,00 |
| 17.03.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | 5,00 |
| 14.03.2025 | 24,20 | 24,40 | 24,00 | 24,20 | -0,82% | 2.178,00 |
| 13.03.2025 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | 408,00 |
| 12.03.2025 | 25,20 | 25,40 | 24,80 | 24,80 | -3,13% | 1.700,00 |
| 11.03.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,79% | 445,00 |
| 10.03.2025 | 25,40 | 25,80 | 25,20 | 25,40 | -0,78% | 830,00 |
| 07.03.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 48,00 |
| 06.03.2025 | 26,30 | 26,30 | 25,60 | 26,00 | 0,00% | - |
| 05.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 2,00 |
| 04.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 113,00 |
| 03.03.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,90% | 41,00 |
| 28.02.2025 | 26,30 | 26,60 | 26,10 | 26,30 | -1,13% | - |
| 27.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 128,00 |
| 26.02.2025 | 25,80 | 26,40 | 25,40 | 26,20 | -6,43% | 760,00 |
| 25.02.2025 | 28,10 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 24.02.2025 | 28,10 | 28,20 | 28,00 | 28,00 | 0,72% | - |
| 21.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 1,00 |
| 20.02.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,08% | 11,00 |
| 19.02.2025 | 28,30 | 28,30 | 27,80 | 27,90 | -0,36% | - |
| 18.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 2,00 |
| 17.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 810,00 |
| 14.02.2025 | 28,30 | 28,40 | 27,60 | 27,60 | -2,13% | - |
| 13.02.2025 | 28,50 | 28,50 | 28,20 | 28,20 | -0,70% | - |
| 12.02.2025 | 28,50 | 28,50 | 28,20 | 28,40 | 2,16% | - |
| 11.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 800,00 |
| 10.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 44,00 |
| 07.02.2025 | 27,70 | 27,80 | 27,60 | 27,60 | 0,73% | - |
| 06.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 51,00 |
| 05.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 27,00 |
| 04.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 4,00 |
| 03.02.2025 | 27,80 | 28,00 | 27,60 | 28,00 | 2,19% | 259,00 |
| 31.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 84,00 |
| 30.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 111,00 |
| 29.01.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | 244,00 |
| 28.01.2025 | 26,10 | 26,80 | 26,00 | 26,80 | 3,08% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 2,00 |
| 24.01.2025 | 25,70 | 25,80 | 25,40 | 25,50 | -0,39% | - |
| 23.01.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 1,19% | 170,00 |
| 22.01.2025 | 25,30 | 25,40 | 25,10 | 25,30 | 0,80% | - |
| 21.01.2025 | 24,70 | 25,20 | 24,70 | 25,10 | 1,62% | - |
| 20.01.2025 | 24,90 | 25,00 | 24,60 | 24,70 | -0,40% | - |
| 17.01.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | 60,00 |
| 16.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 100,00 |
| 15.01.2025 | 23,70 | 24,30 | 23,70 | 24,30 | 2,53% | - |
| 14.01.2025 | 24,30 | 24,60 | 23,70 | 23,70 | -2,07% | - |
| 13.01.2025 | 24,10 | 24,40 | 23,80 | 24,20 | -1,63% | - |
| 10.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 100,00 |
| 09.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 100,00 |
| 08.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 1,00 |
| 07.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 1,00 |
| 06.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 103,00 |
| 03.01.2025 | 24,30 | 24,60 | 24,10 | 24,30 | -0,41% | - |
| 02.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 3,00 |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 29,00 |
| 27.12.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 76,00 |
| 23.12.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 3,42% | 174,00 |
| 20.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 62,00 |
| 19.12.2024 | 23,10 | 23,60 | 23,10 | 23,40 | 0,43% | - |
| 18.12.2024 | 23,30 | 23,50 | 23,20 | 23,30 | 0,43% | - |
| 17.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 16.12.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 92,00 |
| 13.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | 1,00 |
| 12.12.2024 | 24,10 | 24,10 | 23,70 | 23,70 | -1,25% | - |
| 11.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 50,00 |
| 10.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 80,00 |
| 09.12.2024 | 23,30 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 06.12.2024 | 23,50 | 23,70 | 23,30 | 23,50 | -1,26% | - |
| 05.12.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 159,00 |
| 04.12.2024 | 23,70 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 03.12.2024 | 23,50 | 23,80 | 23,50 | 23,70 | 0,42% | - |
| 02.12.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,43% | 23,00 |
| 29.11.2024 | 23,50 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 28.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 680,00 |
| 27.11.2024 | 23,90 | 23,90 | 23,50 | 23,60 | -0,84% | - |
| 26.11.2024 | 23,90 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 25.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 40,00 |
| 22.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | 200,00 |
| 21.11.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 19,00 |
| 20.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 4,00 |
| 19.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 14,00 |
| 18.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 144,00 |
| 15.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 14.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | 83,00 |
| 13.11.2024 | 21,90 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 12.11.2024 | 22,10 | 22,30 | 22,00 | 22,10 | -3,07% | - |
| 11.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 67,00 |