2,275€
-2,78%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,37 | 2,37 | 2,23 | 2,29 | -1,29% | 1.002,00 |
| 14.11.2024 | 2,38 | 2,39 | 2,32 | 2,32 | -3,33% | 6.524,00 |
| 13.11.2024 | 2,39 | 2,47 | 2,39 | 2,40 | 0,42% | 4.343,00 |
| 12.11.2024 | 2,27 | 2,46 | 2,26 | 2,39 | 4,82% | 13.260,00 |
| 11.11.2024 | 2,43 | 2,44 | 2,18 | 2,28 | -6,17% | 12.324,00 |
| 08.11.2024 | 2,50 | 2,50 | 2,43 | 2,43 | -2,80% | 1.433,00 |
| 07.11.2024 | 2,65 | 2,65 | 2,39 | 2,50 | -3,85% | 7.097,00 |
| 06.11.2024 | 2,60 | 2,60 | 2,47 | 2,60 | 1,96% | 31.891,00 |
| 05.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 150,00 |
| 04.11.2024 | 2,60 | 2,60 | 2,49 | 2,55 | -1,92% | 3.202,00 |
| 01.11.2024 | 2,60 | 2,60 | 2,50 | 2,60 | 2,77% | 3.807,00 |
| 31.10.2024 | 2,61 | 2,62 | 2,53 | 2,53 | -1,94% | 3.276,00 |
| 30.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | 500,00 |
| 29.10.2024 | 2,54 | 2,61 | 2,54 | 2,61 | 1,56% | 383,00 |
| 28.10.2024 | 2,61 | 2,61 | 2,57 | 2,57 | 4,05% | 300,00 |
| 25.10.2024 | 2,61 | 2,61 | 2,47 | 2,47 | -5,36% | 1.724,00 |
| 24.10.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | 1.900,00 |
| 23.10.2024 | 2,70 | 2,75 | 2,58 | 2,61 | -2,25% | 13.547,00 |
| 22.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,30% | 130,00 |
| 21.10.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,16% | 1.505,00 |
| 18.10.2024 | 2,55 | 2,65 | 2,55 | 2,58 | 1,57% | 6.615,00 |
| 17.10.2024 | 2,58 | 2,66 | 2,51 | 2,54 | -4,15% | 9.114,00 |
| 16.10.2024 | 2,61 | 2,65 | 2,60 | 2,65 | -4,33% | 6.346,00 |
| 15.10.2024 | 2,85 | 2,85 | 2,70 | 2,77 | -0,72% | 8.110,00 |
| 14.10.2024 | 2,55 | 2,94 | 2,55 | 2,79 | 7,72% | 37.622,00 |
| 11.10.2024 | 2,59 | 2,59 | 2,51 | 2,59 | 0,78% | 1.316,00 |
| 10.10.2024 | 2,41 | 2,68 | 2,41 | 2,57 | 4,90% | 24.235,00 |
| 09.10.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 0,82% | 13.702,00 |
| 08.10.2024 | 2,42 | 2,43 | 2,40 | 2,43 | 0,41% | 15.443,00 |
| 07.10.2024 | 2,47 | 2,47 | 2,40 | 2,42 | -0,41% | 9.264,00 |
| 04.10.2024 | 2,40 | 2,43 | 2,40 | 2,43 | -0,41% | 63.314,00 |
| 03.10.2024 | 2,47 | 2,47 | 2,42 | 2,44 | -2,40% | 1.310,00 |
| 02.10.2024 | 2,56 | 2,74 | 2,46 | 2,50 | 4,17% | 45.683,00 |
| 01.10.2024 | 2,39 | 2,43 | 2,32 | 2,40 | 1,27% | 22.222,00 |
| 30.09.2024 | 2,44 | 2,44 | 2,37 | 2,37 | 0,00% | 9,00 |
| 27.09.2024 | 2,38 | 2,38 | 2,37 | 2,37 | 0,00% | 59,00 |
| 26.09.2024 | 2,35 | 2,45 | 2,35 | 2,37 | 0,85% | 16.903,00 |
| 25.09.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 50,00 |
| 24.09.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,17% | 10.666,00 |
| 23.09.2024 | 2,38 | 2,38 | 2,30 | 2,30 | -2,95% | 8.974,00 |
| 20.09.2024 | 2,33 | 2,37 | 2,33 | 2,37 | 1,72% | 1.526,00 |
| 19.09.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,69% | 401,00 |
| 16.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | 920,00 |
| 13.09.2024 | 2,40 | 2,44 | 2,38 | 2,40 | -2,83% | 3.125,00 |
| 10.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 2,92% | 1,00 |
| 09.09.2024 | 2,44 | 2,50 | 2,40 | 2,40 | -4,38% | 11.551,00 |
| 05.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,40% | 21,00 |
| 03.09.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 2,44% | 1.303,00 |
| 02.09.2024 | 2,54 | 2,54 | 2,46 | 2,46 | -0,40% | 3.407,00 |
| 30.08.2024 | 2,50 | 2,53 | 2,47 | 2,47 | -1,20% | 15.819,00 |
| 29.08.2024 | 2,49 | 2,50 | 2,43 | 2,50 | 2,88% | 6.889,00 |
| 28.08.2024 | 2,48 | 2,49 | 2,43 | 2,43 | -1,62% | 4.673,00 |
| 27.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | 1.875,00 |
| 26.08.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 2,08% | 603,00 |
| 23.08.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | 6.299,00 |
| 22.08.2024 | 2,36 | 2,40 | 2,31 | 2,40 | 1,69% | 9.606,00 |
| 21.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | 2.000,00 |
| 19.08.2024 | 2,40 | 2,42 | 2,40 | 2,42 | -2,81% | 7.561,00 |
| 15.08.2024 | 2,48 | 2,49 | 2,36 | 2,49 | 4,18% | 931,00 |
| 14.08.2024 | 2,41 | 2,41 | 2,39 | 2,39 | -3,63% | 2.900,00 |
| 13.08.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 1,64% | 211,00 |
| 12.08.2024 | 2,45 | 2,45 | 2,44 | 2,44 | 0,00% | 1.730,00 |
| 09.08.2024 | 2,35 | 2,47 | 2,35 | 2,44 | 2,52% | 7.706,00 |
| 08.08.2024 | 2,47 | 2,52 | 2,36 | 2,38 | -3,64% | 11.851,00 |
| 07.08.2024 | 2,52 | 2,52 | 2,47 | 2,47 | -2,37% | 68,00 |
| 05.08.2024 | 2,57 | 2,57 | 2,46 | 2,53 | -5,60% | 7.831,00 |
| 02.08.2024 | 2,58 | 2,68 | 2,58 | 2,68 | 3,88% | 1.629,00 |
| 01.08.2024 | 2,69 | 2,69 | 2,58 | 2,58 | -4,44% | 556,00 |
| 31.07.2024 | 2,69 | 2,70 | 2,69 | 2,70 | 1,89% | 1.500,00 |
| 29.07.2024 | 2,61 | 2,65 | 2,57 | 2,65 | 0,00% | 13.165,00 |
| 26.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | 1.000,00 |
| 25.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 115,00 |
| 24.07.2024 | 2,66 | 2,66 | 2,58 | 2,58 | -0,77% | 2.673,00 |
| 23.07.2024 | 2,59 | 2,60 | 2,59 | 2,60 | -1,89% | 299,00 |
| 22.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 4,33% | 72,00 |
| 19.07.2024 | 2,60 | 2,62 | 2,54 | 2,54 | -3,79% | 11.350,00 |
| 18.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,53% | 700,00 |
| 17.07.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | 1.517,00 |
| 16.07.2024 | 2,63 | 2,63 | 2,56 | 2,56 | -2,29% | 860,00 |
| 15.07.2024 | 2,65 | 2,65 | 2,54 | 2,62 | -0,76% | 294,00 |
| 12.07.2024 | 2,55 | 2,64 | 2,55 | 2,64 | 2,33% | 2.570,00 |
| 11.07.2024 | 2,65 | 2,65 | 2,58 | 2,58 | -1,90% | 2.432,00 |
| 10.07.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 3,14% | 1.600,00 |
| 09.07.2024 | 2,64 | 2,64 | 2,55 | 2,55 | -0,39% | 225,00 |
| 08.07.2024 | 2,65 | 2,65 | 2,56 | 2,56 | -3,03% | 582,00 |
| 05.07.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 1,15% | 19,00 |
| 04.07.2024 | 2,65 | 2,65 | 2,61 | 2,61 | 0,00% | 420,00 |
| 03.07.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 2,76% | 100,00 |
| 01.07.2024 | 2,65 | 2,65 | 2,54 | 2,54 | -3,05% | 1.718,00 |
| 28.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 940,00 |
| 27.06.2024 | 2,58 | 2,60 | 2,58 | 2,60 | -1,52% | 5.829,00 |
| 26.06.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 2,33% | 416,00 |
| 25.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 200,00 |
| 24.06.2024 | 2,69 | 2,69 | 2,54 | 2,60 | -1,14% | 2.157,00 |
| 21.06.2024 | 2,70 | 2,70 | 2,63 | 2,63 | -0,75% | 5.466,00 |
| 20.06.2024 | 2,72 | 2,79 | 2,65 | 2,65 | -2,57% | 3.455,00 |
| 19.06.2024 | 2,72 | 2,72 | 2,65 | 2,72 | -1,45% | 26.279,00 |
| 18.06.2024 | 2,81 | 2,82 | 2,67 | 2,76 | -4,17% | 20.661,00 |
| 17.06.2024 | 2,87 | 2,88 | 2,78 | 2,88 | -1,03% | 820,00 |
| 13.06.2024 | 2,85 | 2,91 | 2,82 | 2,91 | 2,46% | 6.906,00 |