3,520€
2,92%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 3,42 | 3,57 | 3,42 | 3,47 | 2,06% | 6.285,00 |
| 04.09.2025 | 3,49 | 3,51 | 3,40 | 3,40 | -0,58% | 15.210,00 |
| 03.09.2025 | 3,30 | 3,42 | 3,15 | 3,42 | -2,01% | 10.752,00 |
| 02.09.2025 | 3,60 | 3,60 | 3,43 | 3,49 | -5,42% | 8.031,00 |
| 01.09.2025 | 3,77 | 3,77 | 3,58 | 3,69 | 2,50% | 10.019,00 |
| 29.08.2025 | 3,61 | 3,77 | 3,60 | 3,60 | -0,28% | 16.295,00 |
| 28.08.2025 | 3,30 | 3,63 | 3,24 | 3,61 | -19,78% | 62.223,00 |
| 27.08.2025 | 4,50 | 4,60 | 4,50 | 4,50 | -1,96% | 4.107,00 |
| 26.08.2025 | 4,58 | 4,64 | 4,55 | 4,59 | 8,51% | 5.685,00 |
| 25.08.2025 | 4,45 | 4,50 | 4,23 | 4,23 | -2,76% | 2.606,00 |
| 22.08.2025 | 4,32 | 4,55 | 4,32 | 4,35 | 1,16% | 2.491,00 |
| 21.08.2025 | 4,34 | 4,34 | 4,20 | 4,30 | 0,23% | 7.480,00 |
| 20.08.2025 | 4,35 | 4,36 | 4,23 | 4,29 | -5,51% | 12.534,00 |
| 19.08.2025 | 4,44 | 4,54 | 4,44 | 4,54 | 1,11% | 1.625,00 |
| 18.08.2025 | 4,20 | 4,50 | 4,20 | 4,49 | 6,15% | 4.576,00 |
| 15.08.2025 | 4,44 | 4,44 | 4,23 | 4,23 | -0,70% | 455,00 |
| 14.08.2025 | 4,50 | 4,50 | 4,25 | 4,26 | -5,33% | 24.493,00 |
| 13.08.2025 | 4,23 | 4,63 | 4,23 | 4,50 | 4,65% | 50.303,00 |
| 12.08.2025 | 4,26 | 4,30 | 4,26 | 4,30 | 1,90% | 12.309,00 |
| 11.08.2025 | 4,33 | 4,33 | 4,20 | 4,22 | 0,48% | 2.627,00 |
| 08.08.2025 | 4,25 | 4,25 | 4,20 | 4,20 | 0,48% | 3.774,00 |
| 07.08.2025 | 4,11 | 4,21 | 4,11 | 4,18 | -0,24% | 32.546,00 |
| 06.08.2025 | 4,20 | 4,20 | 4,15 | 4,19 | -1,87% | 26.986,00 |
| 05.08.2025 | 4,28 | 4,28 | 4,27 | 4,27 | 0,00% | 7.519,00 |
| 04.08.2025 | 4,30 | 4,30 | 4,27 | 4,27 | 1,67% | 765,00 |
| 01.08.2025 | 4,29 | 4,40 | 4,15 | 4,20 | 1,20% | 69.717,00 |
| 31.07.2025 | 4,34 | 4,34 | 4,15 | 4,15 | -3,49% | 9.731,00 |
| 30.07.2025 | 4,30 | 4,30 | 4,30 | 4,30 | 2,14% | 1.252,00 |
| 29.07.2025 | 4,70 | 4,70 | 4,21 | 4,21 | -6,86% | 5.708,00 |
| 28.07.2025 | 4,25 | 4,54 | 4,18 | 4,52 | 1,12% | 10.627,00 |
| 25.07.2025 | 4,57 | 4,57 | 4,26 | 4,47 | -0,89% | 14.722,00 |
| 24.07.2025 | 4,05 | 4,51 | 4,05 | 4,51 | 15,64% | 8.520,00 |
| 23.07.2025 | 3,90 | 4,37 | 3,85 | 3,90 | 5,41% | 17.173,00 |
| 22.07.2025 | 4,00 | 4,12 | 3,67 | 3,70 | -8,87% | 30.411,00 |
| 21.07.2025 | 4,25 | 4,25 | 3,75 | 4,06 | -5,58% | 7.584,00 |
| 18.07.2025 | 4,44 | 4,44 | 4,26 | 4,30 | -5,49% | 11.105,00 |
| 17.07.2025 | 4,71 | 4,71 | 4,44 | 4,55 | -3,19% | 6.502,00 |
| 16.07.2025 | 4,71 | 4,71 | 4,70 | 4,70 | -1,05% | 1.535,00 |
| 15.07.2025 | 4,76 | 4,78 | 4,75 | 4,75 | 1,06% | 11.511,00 |
| 14.07.2025 | 4,83 | 4,83 | 4,70 | 4,70 | 0,00% | 15.493,00 |
| 11.07.2025 | 4,86 | 4,89 | 4,70 | 4,70 | -3,29% | 3.997,00 |
| 10.07.2025 | 4,69 | 4,97 | 4,69 | 4,86 | 7,05% | 9.304,00 |
| 09.07.2025 | 4,54 | 4,54 | 4,54 | 4,54 | -1,30% | 1.050,00 |
| 08.07.2025 | 4,60 | 4,60 | 4,60 | 4,60 | 1,10% | 793,00 |
| 07.07.2025 | 4,69 | 4,69 | 4,49 | 4,55 | 0,00% | 3.638,00 |
| 04.07.2025 | 4,50 | 4,55 | 4,39 | 4,55 | -0,66% | 1.995,00 |
| 03.07.2025 | 4,54 | 4,61 | 4,54 | 4,58 | -2,14% | 1.316,00 |
| 02.07.2025 | 4,72 | 4,74 | 4,68 | 4,68 | 0,65% | 8.918,00 |
| 01.07.2025 | 4,90 | 4,90 | 4,65 | 4,65 | -2,31% | 2.654,00 |
| 30.06.2025 | 4,88 | 4,95 | 4,76 | 4,76 | 1,71% | 13.131,00 |
| 27.06.2025 | 4,11 | 4,70 | 4,11 | 4,68 | 10,38% | 34.082,00 |
| 26.06.2025 | 4,05 | 4,24 | 4,00 | 4,24 | 11,58% | 7.887,00 |
| 25.06.2025 | 4,04 | 4,04 | 3,80 | 3,80 | -3,06% | 2.186,00 |
| 24.06.2025 | 4,06 | 4,24 | 3,82 | 3,92 | 4,53% | 10.866,00 |
| 23.06.2025 | 3,87 | 3,87 | 3,74 | 3,75 | -2,34% | 4.744,00 |
| 20.06.2025 | 3,80 | 3,92 | 3,80 | 3,84 | 0,00% | 7.211,00 |
| 19.06.2025 | 3,88 | 3,88 | 3,75 | 3,84 | -1,54% | 12.233,00 |
| 18.06.2025 | 4,28 | 4,28 | 3,84 | 3,90 | -8,24% | 11.385,00 |
| 17.06.2025 | 4,44 | 4,44 | 4,23 | 4,25 | -1,85% | 4.292,00 |
| 16.06.2025 | 4,29 | 4,54 | 4,25 | 4,33 | -0,69% | 5.552,00 |
| 13.06.2025 | 4,67 | 4,74 | 3,90 | 4,36 | -7,82% | 53.336,00 |
| 12.06.2025 | 4,64 | 4,73 | 4,63 | 4,73 | 0,85% | 3.956,00 |
| 11.06.2025 | 4,57 | 4,80 | 4,57 | 4,69 | -1,05% | 24.913,00 |
| 10.06.2025 | 4,71 | 4,79 | 4,56 | 4,74 | 4,18% | 20.532,00 |
| 09.06.2025 | 4,67 | 4,89 | 4,55 | 4,55 | -3,60% | 9.774,00 |
| 06.06.2025 | 5,24 | 5,36 | 4,65 | 4,72 | 3,74% | 107.330,00 |
| 05.06.2025 | 3,98 | 4,70 | 3,88 | 4,55 | 16,07% | 148.307,00 |
| 04.06.2025 | 3,75 | 3,98 | 3,73 | 3,92 | 6,23% | 19.951,00 |
| 03.06.2025 | 3,39 | 3,69 | 3,39 | 3,69 | 3,65% | 12.320,00 |
| 02.06.2025 | 3,57 | 3,57 | 3,55 | 3,56 | 5,95% | 5.011,00 |
| 30.05.2025 | 3,63 | 3,63 | 3,36 | 3,36 | -3,72% | 22.609,00 |
| 29.05.2025 | 3,67 | 3,67 | 3,47 | 3,49 | 2,05% | 2.320,00 |
| 28.05.2025 | 3,64 | 3,69 | 3,36 | 3,42 | -3,66% | 14.251,00 |
| 27.05.2025 | 3,50 | 3,70 | 3,49 | 3,55 | 0,28% | 50.344,00 |
| 26.05.2025 | 3,45 | 3,58 | 3,35 | 3,54 | 5,36% | 13.026,00 |
| 23.05.2025 | 3,34 | 3,60 | 3,25 | 3,36 | 1,51% | 25.651,00 |
| 22.05.2025 | 3,25 | 3,31 | 3,24 | 3,31 | 0,30% | 7.000,00 |
| 21.05.2025 | 3,35 | 3,35 | 3,27 | 3,30 | -0,60% | 2.154,00 |
| 20.05.2025 | 3,24 | 3,43 | 3,24 | 3,32 | 2,79% | 10.656,00 |
| 19.05.2025 | 3,26 | 3,40 | 3,22 | 3,23 | -0,62% | 12.639,00 |
| 16.05.2025 | 3,21 | 3,30 | 3,20 | 3,25 | 0,93% | 2.288,00 |
| 15.05.2025 | 3,30 | 3,30 | 3,22 | 3,22 | 0,63% | 7.155,00 |
| 14.05.2025 | 3,24 | 3,30 | 3,12 | 3,20 | -0,31% | 24.825,00 |
| 13.05.2025 | 3,24 | 3,24 | 3,18 | 3,21 | 2,88% | 11.610,00 |
| 12.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,95% | 1,00 |
| 09.05.2025 | 3,20 | 3,25 | 3,15 | 3,15 | -1,87% | 12.937,00 |
| 08.05.2025 | 3,14 | 3,21 | 3,11 | 3,21 | 4,22% | 9.357,00 |
| 07.05.2025 | 3,16 | 3,16 | 3,00 | 3,08 | -0,32% | 217,00 |
| 06.05.2025 | 3,09 | 3,10 | 3,09 | 3,09 | 0,98% | 2.413,00 |
| 05.05.2025 | 2,99 | 3,06 | 2,97 | 3,06 | 4,79% | 4.129,00 |
| 02.05.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -3,95% | 106,00 |
| 30.04.2025 | 2,93 | 3,04 | 2,93 | 3,04 | 4,83% | 9.433,00 |
| 29.04.2025 | 2,81 | 2,90 | 2,81 | 2,90 | 2,11% | 6.135,00 |
| 28.04.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 0,00% | 4.046,00 |
| 25.04.2025 | 2,75 | 2,84 | 2,75 | 2,84 | 0,71% | 236,00 |
| 24.04.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 1,44% | 2.204,00 |
| 22.04.2025 | 2,62 | 2,78 | 2,62 | 2,78 | 1,46% | 145,00 |
| 17.04.2025 | 2,66 | 2,74 | 2,63 | 2,74 | 3,01% | 6.028,00 |
| 16.04.2025 | 2,66 | 2,66 | 2,60 | 2,66 | -1,12% | 1.009,00 |
| 15.04.2025 | 2,68 | 2,71 | 2,67 | 2,69 | 1,89% | 6.125,00 |