14,900€
-1,32%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,60 | 15,20 | 14,60 | 15,10 | 2,72% | 1.895,00 |
| 30.09.2025 | 14,80 | 14,80 | 14,60 | 14,70 | -1,34% | 2.019,00 |
| 29.09.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 0,00% | 767,00 |
| 26.09.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 1.011,00 |
| 25.09.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -0,67% | 1.055,00 |
| 24.09.2025 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | 644,00 |
| 23.09.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 1.213,00 |
| 22.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.09.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 1,36% | 200,00 |
| 18.09.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -2,65% | 1.585,00 |
| 17.09.2025 | 14,70 | 15,40 | 14,70 | 15,10 | 3,42% | 6.092,00 |
| 16.09.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | 220,00 |
| 15.09.2025 | 14,60 | 14,70 | 14,50 | 14,60 | 0,00% | 83,00 |
| 12.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 300,00 |
| 05.09.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | 780,00 |
| 04.09.2025 | 14,70 | 14,70 | 14,30 | 14,50 | -2,03% | 1.132,00 |
| 03.09.2025 | 15,00 | 15,00 | 14,70 | 14,80 | -0,67% | 403,00 |
| 02.09.2025 | 14,90 | 14,90 | 14,80 | 14,90 | -0,67% | 1.177,00 |
| 01.09.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 822,00 |
| 29.08.2025 | 14,70 | 14,80 | 14,70 | 14,70 | -1,34% | 884,00 |
| 28.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 800,00 |
| 27.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 26.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 25.08.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -1,32% | 736,00 |
| 22.08.2025 | 15,30 | 15,40 | 15,20 | 15,20 | 0,00% | 2.303,00 |
| 20.08.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -0,65% | 551,00 |
| 19.08.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 2.520,00 |
| 18.08.2025 | 15,30 | 15,40 | 15,10 | 15,10 | -1,31% | 2.452,00 |
| 15.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 1.046,00 |
| 14.08.2025 | 15,00 | 15,30 | 15,00 | 15,20 | 0,00% | 5.103,00 |
| 13.08.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,70% | 5.784,00 |
| 12.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 50,00 |
| 11.08.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 14,00 |
| 08.08.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 720,00 |
| 07.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 80,00 |
| 06.08.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 0,68% | 2.020,00 |
| 05.08.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | 1.616,00 |
| 04.08.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | 451,00 |
| 01.08.2025 | 14,90 | 14,90 | 14,30 | 14,50 | -2,68% | 3.794,00 |
| 31.07.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 0,00% | 1.823,00 |
| 30.07.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 34,00 |
| 29.07.2025 | 14,80 | 15,00 | 14,70 | 14,90 | 0,00% | 915,00 |
| 28.07.2025 | 14,90 | 15,10 | 14,80 | 14,90 | 1,36% | 3.327,00 |
| 25.07.2025 | 14,80 | 15,00 | 14,70 | 14,70 | -1,34% | 728,00 |
| 24.07.2025 | 14,80 | 14,90 | 14,40 | 14,90 | 2,05% | 2.803,00 |
| 23.07.2025 | 14,60 | 14,70 | 14,40 | 14,60 | 0,00% | 2.091,00 |
| 22.07.2025 | 14,80 | 14,80 | 14,40 | 14,60 | -2,01% | 1.458,00 |
| 21.07.2025 | 15,20 | 15,30 | 14,90 | 14,90 | -2,61% | 2.802,00 |
| 18.07.2025 | 14,50 | 15,40 | 14,50 | 15,30 | 6,25% | 32.852,00 |
| 17.07.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | 716,00 |
| 16.07.2025 | 14,20 | 14,30 | 14,00 | 14,10 | -0,70% | 2.259,00 |
| 15.07.2025 | 14,30 | 14,30 | 14,10 | 14,20 | 0,00% | 789,00 |
| 14.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | 1.560,00 |
| 11.07.2025 | 14,10 | 14,10 | 13,80 | 14,00 | 0,00% | 925,00 |
| 10.07.2025 | 13,90 | 14,10 | 13,90 | 14,00 | 0,00% | 342,00 |
| 09.07.2025 | 13,80 | 14,00 | 13,60 | 14,00 | 1,45% | 2.271,00 |
| 08.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 07.07.2025 | 13,80 | 14,10 | 13,50 | 13,70 | -2,14% | 1.465,00 |
| 04.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 4,00 |
| 03.07.2025 | 13,70 | 14,00 | 13,70 | 13,90 | 1,46% | 3.863,00 |
| 02.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 460,00 |
| 01.07.2025 | 13,70 | 13,90 | 13,50 | 13,90 | 1,46% | 1.004,00 |
| 30.06.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 3,00 |
| 27.06.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | 1.075,00 |
| 26.06.2025 | 13,90 | 14,00 | 13,70 | 13,70 | -2,84% | 2.344,00 |
| 25.06.2025 | 14,20 | 14,20 | 13,90 | 14,10 | 0,00% | 350,00 |
| 24.06.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 2,17% | 1.672,00 |
| 23.06.2025 | 13,90 | 13,90 | 13,70 | 13,80 | -0,72% | 187,00 |
| 20.06.2025 | 13,90 | 13,90 | 13,50 | 13,90 | -0,71% | 3.799,00 |
| 19.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 22,00 |
| 18.06.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | 400,00 |
| 17.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 16.06.2025 | 14,10 | 14,30 | 14,10 | 14,10 | -1,40% | 1.261,00 |
| 13.06.2025 | 14,20 | 14,30 | 14,00 | 14,30 | -1,38% | 4.271,00 |
| 12.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 210,00 |
| 11.06.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | 1.410,00 |
| 10.06.2025 | 14,80 | 14,90 | 14,60 | 14,90 | 1,36% | 1.310,00 |
| 09.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 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 |