17,085€
-0,26%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -1,79% | 7,00 |
| 29.04.2026 | 16,51 | 16,51 | 16,20 | 16,20 | 2,08% | 516,00 |
| 28.04.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -1,12% | 1,00 |
| 27.04.2026 | 16,24 | 16,24 | 16,01 | 16,05 | -0,93% | 1.551,00 |
| 24.04.2026 | 16,20 | 16,20 | 15,77 | 16,20 | -0,67% | 201,00 |
| 23.04.2026 | 14,94 | 16,40 | 14,84 | 16,31 | 5,23% | 1.319,00 |
| 22.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | 370,00 |
| 21.04.2026 | 15,73 | 16,10 | 15,73 | 16,10 | 0,56% | 885,00 |
| 20.04.2026 | 15,81 | 16,01 | 15,81 | 16,01 | 1,01% | 334,00 |
| 17.04.2026 | 15,79 | 16,11 | 15,61 | 15,85 | 2,19% | 772,00 |
| 16.04.2026 | 15,71 | 15,86 | 15,51 | 15,51 | -1,77% | 956,00 |
| 15.04.2026 | 15,83 | 15,83 | 15,72 | 15,79 | 0,51% | 1.228,00 |
| 14.04.2026 | 15,71 | 15,72 | 15,41 | 15,71 | 0,96% | 1.252,00 |
| 13.04.2026 | 15,45 | 15,56 | 15,18 | 15,56 | 3,18% | 834,00 |
| 10.04.2026 | 15,32 | 15,63 | 15,08 | 15,08 | -0,79% | 830,00 |
| 09.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,12% | 205,00 |
| 08.04.2026 | 15,46 | 15,74 | 15,28 | 15,53 | 7,10% | 1.946,00 |
| 07.04.2026 | 15,17 | 15,23 | 14,50 | 14,50 | -2,03% | 2.299,00 |
| 02.04.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -1,33% | 355,00 |
| 01.04.2026 | 14,90 | 15,00 | 14,80 | 15,00 | 2,04% | 175,00 |
| 31.03.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 2,08% | 185,00 |
| 30.03.2026 | 14,40 | 14,60 | 14,40 | 14,40 | -0,69% | 1.047,00 |
| 27.03.2026 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | 381,00 |
| 26.03.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | 357,00 |
| 25.03.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 2,08% | 310,00 |
| 24.03.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | 2.576,00 |
| 23.03.2026 | 14,20 | 14,70 | 14,20 | 14,60 | 0,00% | 2.320,00 |
| 20.03.2026 | 14,70 | 14,90 | 14,60 | 14,60 | 0,00% | 962,00 |
| 19.03.2026 | 14,70 | 14,70 | 14,40 | 14,60 | -3,95% | 437,00 |
| 18.03.2026 | 15,20 | 15,30 | 14,90 | 15,20 | 0,00% | 3.363,00 |
| 17.03.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 1.858,00 |
| 16.03.2026 | 14,60 | 15,30 | 14,50 | 15,00 | 5,63% | 5.880,00 |
| 13.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 150,00 |
| 12.03.2026 | 14,20 | 14,30 | 14,10 | 14,30 | -0,69% | 848,00 |
| 11.03.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 2.185,00 |
| 10.03.2026 | 14,00 | 14,60 | 14,00 | 14,20 | 2,16% | 1.956,00 |
| 09.03.2026 | 13,90 | 14,10 | 13,70 | 13,90 | -2,80% | 3.693,00 |
| 06.03.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 2,88% | 578,00 |
| 05.03.2026 | 14,40 | 14,50 | 13,80 | 13,90 | -4,79% | 5.145,00 |
| 04.03.2026 | 14,60 | 14,60 | 14,50 | 14,60 | -1,35% | 3.180,00 |
| 03.03.2026 | 14,40 | 14,80 | 14,20 | 14,80 | 0,68% | 6.302,00 |
| 02.03.2026 | 15,20 | 15,20 | 14,20 | 14,70 | -3,29% | 23.748,00 |
| 27.02.2026 | 16,40 | 16,40 | 15,10 | 15,20 | -7,88% | 14.087,00 |
| 26.02.2026 | 19,00 | 19,00 | 15,80 | 16,50 | -13,61% | 17.316,00 |
| 25.02.2026 | 18,60 | 19,10 | 18,60 | 19,10 | 1,06% | 1.935,00 |
| 24.02.2026 | 18,50 | 18,90 | 18,50 | 18,90 | 2,16% | 801,00 |
| 23.02.2026 | 18,60 | 18,90 | 18,40 | 18,50 | 0,00% | 1.410,00 |
| 20.02.2026 | 19,00 | 19,00 | 18,50 | 18,50 | -2,12% | 487,00 |
| 19.02.2026 | 18,70 | 19,00 | 18,70 | 18,90 | 0,00% | 1.623,00 |
| 18.02.2026 | 18,60 | 18,90 | 18,50 | 18,90 | 2,72% | 2.582,00 |
| 17.02.2026 | 18,10 | 18,50 | 18,10 | 18,40 | 0,00% | 1.910,00 |
| 16.02.2026 | 18,30 | 18,40 | 18,20 | 18,40 | -0,54% | 101,00 |
| 13.02.2026 | 18,30 | 18,50 | 18,20 | 18,50 | 0,00% | 1.570,00 |
| 12.02.2026 | 18,30 | 18,50 | 18,20 | 18,50 | 1,65% | 1.039,00 |
| 11.02.2026 | 17,90 | 18,20 | 17,60 | 18,20 | 0,55% | 926,00 |
| 10.02.2026 | 17,90 | 18,10 | 17,70 | 18,10 | 0,56% | 306,00 |
| 09.02.2026 | 17,80 | 18,20 | 17,70 | 18,00 | 1,12% | 1.065,00 |
| 06.02.2026 | 17,80 | 17,90 | 17,50 | 17,80 | -1,66% | 514,00 |
| 05.02.2026 | 19,10 | 19,10 | 17,80 | 18,10 | -4,74% | 7.286,00 |
| 04.02.2026 | 18,20 | 19,50 | 18,20 | 19,00 | 4,40% | 2.610,00 |
| 03.02.2026 | 18,20 | 18,40 | 18,00 | 18,20 | 2,25% | 2.579,00 |
| 02.02.2026 | 18,00 | 18,10 | 17,80 | 17,80 | -0,56% | 156,00 |
| 30.01.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 1,13% | 568,00 |
| 29.01.2026 | 17,70 | 17,80 | 17,50 | 17,70 | -1,67% | 1.085,00 |
| 28.01.2026 | 18,20 | 18,30 | 17,80 | 18,00 | -0,55% | 4.160,00 |
| 27.01.2026 | 18,20 | 18,20 | 18,10 | 18,10 | -1,09% | 211,00 |
| 26.01.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | 739,00 |
| 23.01.2026 | 18,10 | 18,10 | 18,00 | 18,10 | 0,00% | 228,00 |
| 22.01.2026 | 17,90 | 18,10 | 17,80 | 18,10 | 2,26% | 4.020,00 |
| 21.01.2026 | 17,80 | 17,80 | 17,40 | 17,70 | -1,12% | 1.428,00 |
| 20.01.2026 | 17,90 | 17,90 | 17,80 | 17,90 | -1,10% | 4.214,00 |
| 19.01.2026 | 18,30 | 18,50 | 17,90 | 18,10 | -2,16% | 7.534,00 |
| 16.01.2026 | 18,20 | 18,50 | 18,20 | 18,50 | 1,09% | 181,00 |
| 15.01.2026 | 18,30 | 18,40 | 18,00 | 18,30 | 0,55% | 2.784,00 |
| 14.01.2026 | 18,10 | 18,40 | 18,10 | 18,20 | 2,25% | 852,00 |
| 13.01.2026 | 18,20 | 18,20 | 17,80 | 17,80 | -2,20% | 2.151,00 |
| 12.01.2026 | 18,60 | 18,90 | 18,20 | 18,20 | -1,62% | 4.291,00 |
| 09.01.2026 | 18,10 | 18,50 | 18,10 | 18,50 | 2,21% | 1.495,00 |
| 08.01.2026 | 18,00 | 18,20 | 17,90 | 18,10 | -1,09% | 3.938,00 |
| 07.01.2026 | 18,50 | 18,60 | 18,20 | 18,30 | -1,61% | 9.205,00 |