19,870€
-1,05%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,10% | 250,00 |
| 11.11.2026 | 19,77 | 20,08 | 19,77 | 20,08 | 2,40% | 12,00 |
| 10.11.2026 | 19,90 | 19,92 | 19,51 | 19,61 | -1,95% | 119,00 |
| 09.11.2026 | 19,86 | 20,20 | 19,76 | 20,00 | 2,56% | 1.028,00 |
| 06.11.2026 | 19,44 | 19,97 | 19,37 | 19,50 | -2,99% | 1.657,00 |
| 05.11.2026 | 20,60 | 21,06 | 20,08 | 20,10 | -4,29% | 1.718,00 |
| 04.11.2026 | 21,00 | 21,00 | 20,82 | 21,00 | -0,10% | 631,00 |
| 03.11.2026 | 20,86 | 21,30 | 20,86 | 21,02 | 0,29% | 739,00 |
| 02.11.2026 | 20,54 | 21,16 | 20,54 | 20,96 | 3,25% | 118,00 |
| 30.10.2026 | 20,82 | 21,18 | 20,30 | 20,30 | -2,59% | 1.202,00 |
| 29.10.2026 | 21,06 | 21,06 | 20,84 | 20,84 | 0,10% | 85,00 |
| 28.10.2026 | 20,26 | 20,82 | 20,26 | 20,82 | 1,96% | 211,00 |
| 27.10.2026 | 20,50 | 20,62 | 20,30 | 20,42 | -0,78% | 5.310,00 |
| 26.10.2026 | 20,02 | 20,58 | 20,02 | 20,58 | 3,21% | 764,00 |
| 23.10.2026 | 20,14 | 20,42 | 19,91 | 19,94 | 0,00% | 1.802,00 |
| 22.10.2026 | 20,22 | 20,42 | 19,94 | 19,94 | -0,99% | 903,00 |
| 21.10.2026 | 19,89 | 20,22 | 19,59 | 20,14 | 1,36% | 430,00 |
| 20.10.2026 | 19,81 | 20,10 | 19,81 | 19,87 | 0,35% | 192,00 |
| 19.10.2026 | 19,79 | 19,80 | 19,79 | 19,80 | 2,11% | 641,00 |
| 16.10.2026 | 19,31 | 19,39 | 19,31 | 19,39 | -1,22% | 125,00 |
| 15.10.2026 | 19,49 | 19,65 | 19,49 | 19,63 | 2,72% | 11,00 |
| 14.10.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -2,65% | 76,00 |
| 13.10.2026 | 19,48 | 19,75 | 19,48 | 19,63 | 2,24% | 627,00 |
| 12.10.2026 | 19,58 | 19,58 | 19,20 | 19,20 | 1,00% | 138,00 |
| 09.10.2026 | 19,30 | 19,30 | 19,01 | 19,01 | -1,14% | 207,00 |
| 08.10.2026 | 19,35 | 19,35 | 19,23 | 19,23 | -2,48% | 167,00 |
| 07.10.2026 | 19,59 | 19,72 | 19,34 | 19,72 | 2,28% | 2.087,00 |
| 06.10.2026 | 19,17 | 19,28 | 19,17 | 19,28 | 3,43% | 223,00 |
| 05.10.2026 | 18,57 | 18,93 | 18,57 | 18,64 | 1,69% | 89,00 |
| 02.10.2026 | 18,33 | 18,67 | 18,33 | 18,33 | -3,83% | 2.558,00 |
| 01.10.2026 | 19,02 | 19,06 | 18,94 | 19,06 | -1,45% | 59,00 |
| 30.09.2026 | 19,00 | 19,34 | 19,00 | 19,34 | 1,58% | 955,00 |
| 29.09.2026 | 18,79 | 19,04 | 18,79 | 19,04 | 0,21% | 75,00 |
| 28.09.2026 | 18,64 | 19,00 | 18,64 | 19,00 | 0,16% | 36,00 |
| 25.09.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 0,45% | 384,00 |
| 24.09.2026 | 18,51 | 18,93 | 18,49 | 18,89 | 2,47% | - |
| 23.09.2026 | 19,09 | 19,09 | 18,43 | 18,43 | -1,81% | 276,00 |
| 22.09.2026 | 19,09 | 19,09 | 18,77 | 18,77 | -1,57% | 190,00 |
| 21.09.2026 | 18,99 | 19,09 | 18,50 | 19,07 | 2,53% | 1.123,00 |
| 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 |