25,300€
0,80%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 25,30 | 25,40 | 25,10 | 25,40 | 1,20% | - |
| 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 |
| 08.11.2024 | 21,70 | 22,30 | 21,70 | 22,20 | 1,37% | - |
| 07.11.2024 | 21,80 | 21,90 | 21,30 | 21,90 | -0,45% | - |
| 06.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 3.183,00 |
| 05.11.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 570,00 |
| 04.11.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 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% | - |