14,700€
-0,68%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 05.06.2025 | 14,80 | 14,90 | 14,60 | 14,80 | 0,68% | 2.379,00 |
| 04.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 2.000,00 |
| 03.06.2025 | 14,80 | 14,80 | 14,50 | 14,60 | 0,00% | 908,00 |
| 02.06.2025 | 14,50 | 14,80 | 14,30 | 14,60 | 0,00% | 4.764,00 |
| 30.05.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | 2.682,00 |
| 29.05.2025 | 14,20 | 14,50 | 14,20 | 14,40 | 1,41% | 3.581,00 |
| 28.05.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 1.212,00 |
| 27.05.2025 | 13,90 | 14,10 | 13,40 | 14,00 | -0,71% | 5.933,00 |
| 26.05.2025 | 14,10 | 14,20 | 13,60 | 14,10 | 0,71% | 6.049,00 |
| 23.05.2025 | 14,10 | 14,10 | 13,90 | 14,00 | 0,00% | 1.339,00 |
| 22.05.2025 | 14,30 | 14,30 | 13,90 | 14,00 | -2,78% | 1.257,00 |
| 21.05.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 0,70% | 1.930,00 |
| 20.05.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | 1.039,00 |
| 19.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 16.05.2025 | 14,20 | 14,30 | 14,20 | 14,20 | 0,71% | 275,00 |
| 15.05.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | 922,00 |
| 14.05.2025 | 14,30 | 14,40 | 14,30 | 14,30 | -0,69% | 951,00 |
| 13.05.2025 | 14,40 | 14,50 | 14,40 | 14,40 | 0,00% | 1.787,00 |
| 12.05.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 0,70% | 1.702,00 |
| 09.05.2025 | 14,70 | 14,70 | 14,20 | 14,30 | -2,05% | 1.837,00 |
| 08.05.2025 | 14,50 | 14,70 | 14,20 | 14,60 | 2,10% | 1.841,00 |
| 07.05.2025 | 14,30 | 14,40 | 14,10 | 14,30 | 0,70% | 1.341,00 |
| 06.05.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -2,74% | 1.260,00 |
| 05.05.2025 | 14,60 | 14,70 | 14,40 | 14,60 | 2,10% | 17.500,00 |
| 02.05.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 4,38% | 1.786,00 |
| 30.04.2025 | 13,90 | 14,00 | 13,50 | 13,70 | 0,74% | 5.792,00 |
| 29.04.2025 | 13,00 | 13,80 | 13,00 | 13,60 | 5,43% | 11.703,00 |
| 28.04.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 0,00% | 129,00 |
| 25.04.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 1,57% | 1.605,00 |
| 24.04.2025 | 12,90 | 12,90 | 12,50 | 12,70 | -1,55% | 1.398,00 |
| 23.04.2025 | 12,10 | 12,90 | 12,00 | 12,90 | 7,50% | 9.714,00 |
| 22.04.2025 | 12,00 | 12,10 | 11,90 | 12,00 | 0,84% | 1.154,00 |
| 17.04.2025 | 11,90 | 12,10 | 11,80 | 11,90 | 0,85% | 2.128,00 |
| 16.04.2025 | 11,90 | 11,90 | 11,70 | 11,80 | -1,67% | 1.770,00 |
| 15.04.2025 | 12,00 | 12,10 | 11,90 | 12,00 | -0,83% | 3.709,00 |
| 14.04.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | 2.465,00 |
| 11.04.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 214,00 |
| 10.04.2025 | 11,70 | 12,10 | 11,70 | 12,00 | 3,45% | 1.905,00 |
| 09.04.2025 | 11,80 | 11,90 | 11,60 | 11,60 | -4,92% | 1.209,00 |
| 08.04.2025 | 12,10 | 12,20 | 11,60 | 12,20 | 1,67% | 5.424,00 |
| 07.04.2025 | 10,50 | 12,00 | 10,00 | 12,00 | 7,14% | 10.629,00 |
| 04.04.2025 | 12,60 | 12,60 | 11,20 | 11,20 | -11,81% | 8.830,00 |
| 03.04.2025 | 12,90 | 12,90 | 12,50 | 12,70 | -2,31% | 3.190,00 |
| 02.04.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | 1.606,00 |
| 01.04.2025 | 13,10 | 13,20 | 13,10 | 13,10 | 0,00% | 1.310,00 |
| 31.03.2025 | 13,20 | 13,30 | 13,00 | 13,10 | -1,50% | 4.480,00 |
| 28.03.2025 | 13,30 | 13,40 | 13,20 | 13,30 | 0,76% | 1.054,00 |
| 27.03.2025 | 13,30 | 13,40 | 13,10 | 13,20 | -0,75% | 3.203,00 |
| 26.03.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 677,00 |
| 25.03.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 1,54% | 1.507,00 |
| 24.03.2025 | 13,10 | 13,20 | 13,00 | 13,00 | -0,76% | 3.256,00 |
| 21.03.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 2.769,00 |
| 20.03.2025 | 13,20 | 13,30 | 13,00 | 13,10 | 0,00% | 4.176,00 |
| 19.03.2025 | 12,90 | 13,20 | 12,90 | 13,10 | 1,55% | 2.280,00 |
| 18.03.2025 | 12,80 | 13,00 | 12,80 | 12,90 | 1,57% | 2.942,00 |
| 17.03.2025 | 12,90 | 13,00 | 12,60 | 12,70 | 0,00% | 5.677,00 |
| 14.03.2025 | 12,90 | 12,90 | 12,40 | 12,70 | -2,31% | 3.130,00 |
| 13.03.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 210,00 |
| 12.03.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 4.272,00 |
| 11.03.2025 | 13,00 | 13,00 | 12,50 | 13,00 | -0,76% | 6.958,00 |
| 10.03.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 1.967,00 |
| 07.03.2025 | 13,90 | 13,90 | 13,30 | 13,30 | -3,62% | 2.855,00 |
| 06.03.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 2,99% | 6.707,00 |
| 05.03.2025 | 12,90 | 13,40 | 12,90 | 13,40 | 4,69% | 2.960,00 |
| 04.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 393,00 |
| 03.03.2025 | 12,70 | 12,70 | 12,40 | 12,70 | -0,78% | 3.116,00 |
| 28.02.2025 | 12,90 | 13,00 | 12,60 | 12,80 | -0,78% | 4.628,00 |
| 27.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 328,00 |
| 26.02.2025 | 12,70 | 13,10 | 12,70 | 13,00 | 3,17% | 1.943,00 |
| 25.02.2025 | 12,80 | 12,80 | 12,50 | 12,60 | -2,33% | 2.996,00 |
| 24.02.2025 | 12,90 | 13,00 | 12,80 | 12,90 | 1,57% | 5.847,00 |
| 21.02.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 9.612,00 |
| 20.02.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | 1.502,00 |
| 19.02.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 1,65% | 5.265,00 |
| 18.02.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | 3.785,00 |
| 17.02.2025 | 12,20 | 12,60 | 12,20 | 12,40 | 1,64% | 7.881,00 |
| 14.02.2025 | 12,00 | 12,30 | 11,90 | 12,20 | 2,52% | 2.776,00 |
| 13.02.2025 | 11,80 | 12,10 | 11,60 | 11,90 | 1,71% | 6.917,00 |
| 12.02.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 3,54% | 1.502,00 |
| 11.02.2025 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | 271,00 |
| 10.02.2025 | 11,30 | 11,50 | 11,30 | 11,40 | 1,79% | 2.426,00 |
| 07.02.2025 | 11,50 | 12,00 | 11,20 | 11,20 | -2,61% | 13.394,00 |
| 06.02.2025 | 11,10 | 11,60 | 11,10 | 11,50 | 4,55% | 7.889,00 |
| 05.02.2025 | 10,50 | 11,70 | 10,50 | 11,00 | 3,77% | 14.828,00 |
| 04.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 300,00 |
| 03.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 772,00 |
| 31.01.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | 300,00 |
| 30.01.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,00% | 170,00 |
| 29.01.2025 | 10,70 | 10,70 | 10,40 | 10,50 | -0,94% | 1.474,00 |
| 28.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 155,00 |
| 27.01.2025 | 10,50 | 10,50 | 10,40 | 10,50 | -0,94% | 877,00 |
| 24.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 23.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 1.445,00 |
| 22.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 1.482,00 |
| 21.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 1.420,00 |
| 20.01.2025 | 10,40 | 10,50 | 10,30 | 10,50 | 0,00% | 2.102,00 |
| 17.01.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 0,96% | 2.359,00 |
| 16.01.2025 | 10,40 | 10,40 | 10,30 | 10,40 | 0,00% | 1.846,00 |
| 15.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |