18,695€
1,55%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 18,91 | 18,91 | 18,60 | 18,60 | 1,03% | 179,00 |
| 17.09.2026 | 18,45 | 18,45 | 18,41 | 18,41 | 0,99% | 185,00 |
| 16.09.2026 | 18,16 | 18,23 | 18,16 | 18,23 | -0,92% | 151,00 |
| 15.09.2026 | 18,36 | 18,40 | 18,36 | 18,40 | 2,28% | 16,00 |
| 14.09.2026 | 18,12 | 18,54 | 17,99 | 17,99 | 2,16% | 2.421,00 |
| 11.09.2026 | 17,58 | 17,61 | 17,58 | 17,61 | 1,85% | 348,00 |
| 10.09.2026 | 17,77 | 17,99 | 17,29 | 17,29 | -3,73% | 1.183,00 |
| 09.09.2026 | 18,69 | 18,69 | 17,96 | 17,96 | -4,42% | 1.848,00 |
| 08.09.2026 | 18,92 | 18,92 | 18,63 | 18,79 | 0,21% | 230,00 |
| 07.09.2026 | 18,62 | 18,75 | 18,62 | 18,75 | -0,53% | 25,00 |
| 04.09.2026 | 18,94 | 18,94 | 18,85 | 18,85 | -0,53% | 38,00 |
| 03.09.2026 | 19,05 | 19,09 | 18,66 | 18,95 | 1,01% | 279,00 |
| 02.09.2026 | 18,71 | 19,09 | 18,71 | 18,76 | 0,27% | 365,00 |
| 01.09.2026 | 19,09 | 19,09 | 18,71 | 18,71 | -1,16% | 17,00 |
| 31.08.2026 | 19,09 | 19,09 | 18,60 | 18,93 | -1,35% | 168,00 |
| 28.08.2026 | 19,25 | 19,25 | 18,83 | 19,19 | -0,36% | 1.746,00 |
| 27.08.2026 | 19,42 | 19,42 | 19,05 | 19,26 | 1,16% | 131,00 |
| 26.08.2026 | 19,47 | 19,50 | 19,04 | 19,04 | -0,10% | 300,00 |
| 25.08.2026 | 19,43 | 19,43 | 19,01 | 19,06 | 0,26% | 153,00 |
| 24.08.2026 | 19,30 | 19,30 | 19,01 | 19,01 | -0,47% | 131,00 |
| 21.08.2026 | 19,42 | 19,42 | 19,10 | 19,10 | -0,68% | 11,00 |
| 20.08.2026 | 19,33 | 19,33 | 19,23 | 19,23 | -0,57% | 167,00 |
| 19.08.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 1,42% | 303,00 |
| 18.08.2026 | 18,98 | 19,07 | 18,98 | 19,07 | -1,95% | 5,00 |
| 17.08.2026 | 19,58 | 19,58 | 19,14 | 19,45 | 0,73% | 2.878,00 |
| 14.08.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 0,21% | 17,00 |
| 13.08.2026 | 19,11 | 19,27 | 19,11 | 19,27 | -1,48% | 55,00 |
| 12.08.2026 | 19,27 | 19,65 | 19,27 | 19,56 | 2,84% | 563,00 |
| 11.08.2026 | 19,12 | 19,48 | 19,02 | 19,02 | -1,30% | 612,00 |
| 10.08.2026 | 19,44 | 19,44 | 19,23 | 19,27 | -3,65% | 942,00 |
| 07.08.2026 | 19,85 | 20,02 | 19,77 | 20,00 | -1,28% | 2.616,00 |
| 06.08.2026 | 19,38 | 20,32 | 19,38 | 20,26 | 8,75% | 1.059,00 |
| 05.08.2026 | 18,83 | 18,83 | 18,48 | 18,63 | 0,32% | 268,00 |
| 04.08.2026 | 18,36 | 18,97 | 18,36 | 18,57 | -0,85% | 780,00 |
| 03.08.2026 | 18,84 | 18,86 | 18,40 | 18,73 | 2,24% | 1.196,00 |
| 31.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -3,07% | 441,00 |
| 30.07.2026 | 19,15 | 19,15 | 18,56 | 18,90 | -0,42% | 487,00 |
| 29.07.2026 | 18,83 | 19,34 | 18,83 | 18,98 | 0,11% | 58,00 |
| 28.07.2026 | 19,14 | 19,14 | 18,96 | 18,96 | 2,65% | 48,00 |
| 27.07.2026 | 19,04 | 19,04 | 18,47 | 18,47 | 0,05% | 330,00 |
| 24.07.2026 | 18,48 | 18,80 | 18,46 | 18,46 | -1,34% | 507,00 |
| 23.07.2026 | 18,53 | 18,71 | 18,19 | 18,71 | -0,05% | 259,00 |
| 22.07.2026 | 17,93 | 18,72 | 17,93 | 18,72 | 3,14% | 815,00 |
| 21.07.2026 | 18,37 | 18,43 | 18,09 | 18,15 | -1,94% | - |
| 20.07.2026 | 18,69 | 18,69 | 18,30 | 18,51 | 1,42% | 75,00 |
| 17.07.2026 | 18,25 | 18,47 | 18,25 | 18,25 | -0,71% | 1.036,00 |
| 16.07.2026 | 17,50 | 18,38 | 17,50 | 18,38 | 4,43% | 807,00 |
| 15.07.2026 | 17,78 | 17,91 | 17,60 | 17,60 | -0,34% | 481,00 |
| 14.07.2026 | 17,98 | 17,99 | 17,48 | 17,66 | -3,50% | 3.355,00 |
| 13.07.2026 | 18,82 | 18,84 | 18,30 | 18,30 | -2,66% | 220,00 |
| 10.07.2026 | 19,13 | 19,13 | 18,80 | 18,80 | -1,83% | 716,00 |
| 09.07.2026 | 19,24 | 19,24 | 19,15 | 19,15 | 0,37% | 182,00 |
| 08.07.2026 | 19,21 | 20,32 | 18,88 | 19,08 | -1,70% | 2.030,00 |
| 07.07.2026 | 18,68 | 19,70 | 18,32 | 19,41 | 7,30% | 949,00 |
| 06.07.2026 | 18,21 | 18,60 | 18,09 | 18,09 | -0,28% | 2.402,00 |
| 03.07.2026 | 18,22 | 18,29 | 18,14 | 18,14 | -0,87% | 1.095,00 |
| 02.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,18% | 45,00 |
| 01.07.2026 | 17,99 | 17,99 | 17,91 | 17,91 | 1,99% | 10,00 |
| 30.06.2026 | 18,12 | 18,12 | 17,56 | 17,56 | 0,00% | 897,00 |
| 29.06.2026 | 17,67 | 17,67 | 17,56 | 17,56 | -2,06% | 325,00 |
| 26.06.2026 | 17,60 | 17,93 | 17,55 | 17,93 | 0,96% | 775,00 |
| 25.06.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 0,23% | 340,00 |
| 24.06.2026 | 17,53 | 17,72 | 17,53 | 17,72 | -0,28% | 405,00 |
| 23.06.2026 | 17,16 | 17,81 | 17,16 | 17,77 | 3,01% | 2.860,00 |
| 22.06.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 1,53% | 5,00 |
| 19.06.2026 | 17,13 | 17,13 | 16,99 | 16,99 | 0,35% | 60,00 |
| 18.06.2026 | 16,74 | 16,97 | 16,74 | 16,93 | 0,77% | 731,00 |
| 17.06.2026 | 17,20 | 17,20 | 16,80 | 16,80 | -1,00% | 113,00 |
| 16.06.2026 | 16,92 | 16,97 | 16,92 | 16,97 | -0,59% | 226,00 |
| 15.06.2026 | 17,76 | 17,76 | 17,07 | 17,07 | -0,70% | 2.223,00 |
| 12.06.2026 | 17,49 | 17,49 | 17,19 | 17,19 | -1,38% | 155,00 |
| 11.06.2026 | 16,97 | 17,66 | 16,97 | 17,43 | 1,40% | 80,00 |
| 10.06.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 1,12% | 200,00 |
| 09.06.2026 | 17,28 | 17,28 | 17,00 | 17,00 | -1,33% | 90,00 |
| 08.06.2026 | 17,21 | 17,23 | 17,18 | 17,23 | -0,69% | 83,00 |
| 05.06.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 1,46% | 7,00 |
| 04.06.2026 | 16,67 | 17,10 | 16,67 | 17,10 | 1,91% | 750,00 |
| 03.06.2026 | 16,46 | 16,78 | 16,46 | 16,78 | 2,32% | 195,00 |
| 02.06.2026 | 16,25 | 16,40 | 16,25 | 16,40 | -1,20% | 201,00 |
| 01.06.2026 | 17,23 | 17,23 | 16,60 | 16,60 | -1,89% | 217,00 |
| 29.05.2026 | 17,33 | 17,34 | 16,92 | 16,92 | -1,23% | 491,00 |
| 28.05.2026 | 17,34 | 17,34 | 17,08 | 17,13 | -2,11% | - |
| 27.05.2026 | 17,24 | 17,50 | 17,24 | 17,50 | 0,69% | 1.210,00 |
| 26.05.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -1,14% | 200,00 |
| 25.05.2026 | 17,43 | 17,58 | 17,30 | 17,58 | 3,72% | 50,00 |
| 22.05.2026 | 17,25 | 17,25 | 16,95 | 16,95 | -2,53% | 800,00 |
| 21.05.2026 | 17,08 | 17,45 | 17,08 | 17,39 | 1,70% | 875,00 |
| 20.05.2026 | 16,63 | 17,21 | 16,63 | 17,10 | 0,00% | 293,00 |
| 19.05.2026 | 16,89 | 17,17 | 16,82 | 17,10 | 3,20% | 4.661,00 |
| 18.05.2026 | 16,44 | 16,83 | 16,44 | 16,57 | -0,42% | 1.523,00 |
| 15.05.2026 | 16,72 | 16,76 | 16,63 | 16,64 | -0,95% | 272,00 |
| 14.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | 300,00 |
| 13.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 3,91% | 100,00 |
| 12.05.2026 | 16,50 | 16,50 | 16,12 | 16,12 | -1,59% | 901,00 |
| 11.05.2026 | 16,61 | 16,61 | 16,38 | 16,38 | -1,80% | 730,00 |
| 08.05.2026 | 16,62 | 16,79 | 16,62 | 16,68 | 2,84% | 1.469,00 |
| 07.05.2026 | 16,91 | 16,91 | 16,22 | 16,22 | -2,70% | 1.519,00 |
| 06.05.2026 | 16,99 | 16,99 | 16,63 | 16,67 | 2,33% | 600,00 |
| 05.05.2026 | 16,39 | 16,93 | 16,29 | 16,29 | 1,18% | 2.075,00 |
| 04.05.2026 | 16,47 | 16,47 | 16,10 | 16,10 | 1,19% | 323,00 |