13,650€
3,41%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 13,30 | 13,80 | 13,20 | 13,20 | 0,00% | 2.893,00 |
| 04.03.2026 | 12,40 | 13,30 | 12,40 | 13,20 | 6,45% | 3.443,00 |
| 03.03.2026 | 12,30 | 12,60 | 12,30 | 12,40 | -2,36% | 2.159,00 |
| 02.03.2026 | 12,60 | 12,70 | 12,50 | 12,70 | -2,31% | 4.757,00 |
| 27.02.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 2.490,00 |
| 26.02.2026 | 12,80 | 12,80 | 12,60 | 12,70 | 0,79% | 405,00 |
| 25.02.2026 | 13,00 | 13,00 | 12,40 | 12,60 | -2,33% | 4.574,00 |
| 24.02.2026 | 13,40 | 13,40 | 12,60 | 12,90 | -4,44% | 8.158,00 |
| 23.02.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -3,57% | 2.677,00 |
| 20.02.2026 | 13,50 | 14,10 | 13,50 | 14,00 | 2,94% | 790,00 |
| 19.02.2026 | 13,90 | 13,90 | 13,40 | 13,60 | -3,55% | 5.563,00 |
| 18.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 59,00 |
| 17.02.2026 | 14,10 | 14,20 | 13,70 | 14,20 | -0,70% | 2.787,00 |
| 16.02.2026 | 14,80 | 15,00 | 14,20 | 14,30 | -2,72% | 6.688,00 |
| 13.02.2026 | 15,20 | 15,20 | 14,70 | 14,70 | -3,92% | 5.225,00 |
| 12.02.2026 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | 328,00 |
| 11.02.2026 | 15,30 | 15,70 | 15,30 | 15,40 | -0,65% | 3.025,00 |
| 10.02.2026 | 15,60 | 15,70 | 15,50 | 15,50 | -1,27% | 5.553,00 |
| 09.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 700,00 |
| 06.02.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 1.671,00 |
| 05.02.2026 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | 3.631,00 |
| 04.02.2026 | 15,80 | 15,90 | 15,70 | 15,80 | -0,63% | 3.109,00 |
| 03.02.2026 | 16,00 | 16,00 | 15,80 | 15,90 | 0,00% | 1.753,00 |
| 02.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 1.183,00 |
| 30.01.2026 | 16,00 | 16,00 | 15,80 | 15,90 | 0,00% | 4.745,00 |
| 29.01.2026 | 15,80 | 16,10 | 15,80 | 15,90 | 0,63% | 2.775,00 |
| 28.01.2026 | 16,20 | 16,20 | 15,70 | 15,80 | -1,25% | 1.506,00 |
| 27.01.2026 | 15,80 | 16,20 | 15,80 | 16,00 | 0,63% | 64,00 |
| 26.01.2026 | 15,90 | 16,00 | 15,60 | 15,90 | 0,63% | 3.071,00 |
| 23.01.2026 | 15,70 | 15,90 | 15,70 | 15,80 | 1,28% | 2.958,00 |
| 22.01.2026 | 15,60 | 15,70 | 15,50 | 15,60 | 0,00% | 854,00 |
| 21.01.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 64,00 |
| 20.01.2026 | 15,40 | 15,50 | 15,10 | 15,50 | 0,00% | 2.932,00 |
| 19.01.2026 | 15,70 | 15,70 | 15,40 | 15,50 | -0,64% | 918,00 |
| 16.01.2026 | 15,70 | 15,70 | 15,50 | 15,60 | -1,27% | 337,00 |
| 15.01.2026 | 15,00 | 15,90 | 15,00 | 15,80 | 3,95% | 10.676,00 |
| 14.01.2026 | 15,30 | 15,30 | 15,00 | 15,20 | 0,66% | 709,00 |
| 13.01.2026 | 15,50 | 15,50 | 15,00 | 15,10 | -1,95% | 7.798,00 |
| 12.01.2026 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | 98,00 |
| 09.01.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | 200,00 |
| 08.01.2026 | 15,40 | 15,70 | 15,40 | 15,60 | 0,00% | 695,00 |
| 07.01.2026 | 15,50 | 15,70 | 15,50 | 15,60 | 0,65% | 451,00 |
| 06.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 413,00 |
| 05.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 201,00 |
| 02.01.2026 | 15,50 | 15,70 | 15,40 | 15,50 | 0,65% | 2.018,00 |
| 30.12.2025 | 15,10 | 15,50 | 15,10 | 15,40 | 3,36% | 2.012,00 |
| 29.12.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 1,36% | 3.702,00 |
| 23.12.2025 | 15,00 | 15,10 | 14,70 | 14,70 | -2,65% | 4.127,00 |
| 22.12.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -0,66% | 1.853,00 |
| 19.12.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 1,33% | 1.934,00 |
| 18.12.2025 | 15,20 | 15,20 | 14,90 | 15,00 | -0,66% | 3.466,00 |
| 17.12.2025 | 15,20 | 15,30 | 14,60 | 15,10 | -1,95% | 2.176,00 |
| 16.12.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | 805,00 |
| 15.12.2025 | 15,00 | 15,20 | 14,80 | 15,20 | 1,33% | 1.399,00 |
| 12.12.2025 | 15,00 | 15,00 | 14,60 | 15,00 | 0,67% | 1.448,00 |
| 11.12.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 3,47% | 4.743,00 |
| 10.12.2025 | 14,40 | 14,40 | 14,20 | 14,40 | 0,70% | 3.473,00 |
| 09.12.2025 | 14,40 | 14,40 | 14,20 | 14,30 | -1,38% | 6.315,00 |
| 08.12.2025 | 14,50 | 14,90 | 14,40 | 14,50 | 0,69% | 8.599,00 |
| 05.12.2025 | 14,30 | 14,40 | 14,20 | 14,40 | 0,70% | 1.493,00 |
| 04.12.2025 | 14,30 | 14,30 | 14,00 | 14,30 | -0,69% | 1.458,00 |
| 03.12.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 1.450,00 |
| 02.12.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 0,70% | 1.055,00 |
| 01.12.2025 | 14,10 | 14,30 | 14,00 | 14,30 | 0,70% | 4.944,00 |
| 28.11.2025 | 14,40 | 14,60 | 14,10 | 14,20 | -2,99% | 3.026,00 |
| 27.11.2025 | 14,64 | 14,64 | 14,44 | 14,64 | 1,38% | 867,00 |
| 26.11.2025 | 14,14 | 14,44 | 14,14 | 14,44 | 2,84% | 1.140,00 |
| 25.11.2025 | 14,14 | 14,34 | 13,94 | 14,04 | -1,40% | 16.799,00 |
| 24.11.2025 | 14,04 | 14,74 | 14,04 | 14,24 | 0,00% | 9.898,00 |
| 21.11.2025 | 14,34 | 14,34 | 14,24 | 14,24 | -1,38% | 1.930,00 |
| 20.11.2025 | 14,44 | 14,54 | 14,44 | 14,44 | 0,69% | 55,00 |
| 19.11.2025 | 14,14 | 14,54 | 14,14 | 14,34 | 0,70% | 16.911,00 |
| 18.11.2025 | 14,34 | 14,34 | 13,94 | 14,24 | -1,38% | 15.288,00 |
| 17.11.2025 | 14,74 | 14,84 | 14,14 | 14,44 | -3,33% | 7.066,00 |
| 14.11.2025 | 15,43 | 15,43 | 14,94 | 14,94 | -4,46% | 5.594,00 |
| 13.11.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 0,64% | 254,00 |
| 12.11.2025 | 15,43 | 15,53 | 15,43 | 15,53 | 0,00% | 678,00 |
| 11.11.2025 | 15,24 | 15,53 | 15,24 | 15,53 | 0,65% | 54,00 |
| 10.11.2025 | 15,33 | 15,63 | 15,24 | 15,43 | 0,65% | 1.631,00 |
| 07.11.2025 | 15,53 | 15,53 | 15,24 | 15,33 | -1,28% | 3.271,00 |
| 06.11.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,64% | 300,00 |
| 05.11.2025 | 15,83 | 15,83 | 15,63 | 15,63 | -0,63% | 1.878,00 |
| 04.11.2025 | 16,03 | 16,03 | 15,73 | 15,73 | -3,07% | 1.218,00 |
| 03.11.2025 | 16,23 | 16,53 | 16,23 | 16,23 | 1,24% | 1.507,00 |
| 31.10.2025 | 16,33 | 16,43 | 16,03 | 16,03 | -1,23% | 1.592,00 |
| 30.10.2025 | 15,93 | 16,23 | 15,93 | 16,23 | 1,24% | 636,00 |
| 29.10.2025 | 16,33 | 16,33 | 16,03 | 16,03 | -0,62% | 1.799,00 |
| 28.10.2025 | 16,03 | 16,33 | 15,93 | 16,13 | -0,61% | 410,00 |
| 27.10.2025 | 15,93 | 16,23 | 15,93 | 16,23 | 0,00% | 1.857,00 |
| 24.10.2025 | 16,43 | 16,43 | 16,23 | 16,23 | -0,61% | 2.667,00 |
| 23.10.2025 | 16,33 | 16,43 | 16,13 | 16,33 | 1,23% | 2.142,00 |
| 22.10.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,62% | 377,00 |
| 21.10.2025 | 16,03 | 16,13 | 15,93 | 16,03 | 0,00% | 3.826,00 |
| 20.10.2025 | 16,03 | 16,13 | 15,93 | 16,03 | 1,26% | 2.611,00 |
| 17.10.2025 | 15,93 | 16,23 | 15,53 | 15,83 | -1,85% | 2.277,00 |
| 16.10.2025 | 15,63 | 16,43 | 15,63 | 16,13 | 5,19% | 3.163,00 |
| 15.10.2025 | 15,73 | 15,73 | 15,04 | 15,33 | -1,28% | 7.591,00 |
| 14.10.2025 | 15,93 | 15,93 | 14,94 | 15,53 | -2,50% | 7.696,00 |
| 13.10.2025 | 16,33 | 16,33 | 15,93 | 15,93 | -1,23% | 654,00 |
| 10.10.2025 | 16,23 | 16,33 | 16,13 | 16,13 | 0,62% | 591,00 |