3,125€
11,21%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,91 | 3,11 | 2,91 | 3,11 | 10,68% | 3.885,00 |
| 01.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | 1.457,00 |
| 31.03.2025 | 2,83 | 2,83 | 2,70 | 2,76 | 1,47% | 5.292,00 |
| 26.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | 62,00 |
| 25.03.2025 | 2,67 | 2,71 | 2,67 | 2,68 | 0,37% | 7.078,00 |
| 24.03.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 0,00% | 481,00 |
| 21.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 4,30% | 2.800,00 |
| 20.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,40% | 95,00 |
| 19.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,11% | 16.356,00 |
| 18.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,53% | 28,00 |
| 17.03.2025 | 2,62 | 2,62 | 2,61 | 2,61 | 1,56% | 1.097,00 |
| 14.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,15% | 1.136,00 |
| 13.03.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,00% | 410,00 |
| 12.03.2025 | 2,56 | 2,60 | 2,56 | 2,60 | -1,14% | 1.841,00 |
| 11.03.2025 | 2,56 | 2,63 | 2,56 | 2,63 | 1,15% | 10.500,00 |
| 10.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 1,00 |
| 07.03.2025 | 2,65 | 2,68 | 2,54 | 2,54 | -3,79% | 313,00 |
| 06.03.2025 | 2,64 | 2,64 | 2,51 | 2,64 | 2,33% | 6.219,00 |
| 05.03.2025 | 2,60 | 2,60 | 2,58 | 2,58 | 0,39% | 1.090,00 |
| 04.03.2025 | 2,62 | 2,62 | 2,50 | 2,57 | -2,65% | 2.185,00 |
| 03.03.2025 | 2,81 | 2,84 | 2,64 | 2,64 | -1,49% | 3.627,00 |
| 28.02.2025 | 2,69 | 2,69 | 2,68 | 2,68 | -3,94% | 2.000,00 |
| 27.02.2025 | 2,82 | 2,84 | 2,79 | 2,79 | -0,36% | 17.752,00 |
| 26.02.2025 | 2,66 | 2,89 | 2,66 | 2,80 | 12,45% | 25.365,00 |
| 25.02.2025 | 2,48 | 2,60 | 2,48 | 2,49 | 1,22% | 18.533,00 |
| 24.02.2025 | 2,41 | 2,46 | 2,41 | 2,46 | 5,13% | 4.919,00 |
| 21.02.2025 | 2,37 | 2,37 | 2,34 | 2,34 | 0,86% | 1.144,00 |
| 20.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | 6.000,00 |
| 19.02.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 0,41% | 3.509,00 |
| 18.02.2025 | 2,40 | 2,41 | 2,35 | 2,41 | 1,26% | 569,00 |
| 17.02.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 3,48% | 302,00 |
| 14.02.2025 | 2,29 | 2,45 | 2,29 | 2,30 | 2,22% | 17.083,00 |
| 13.02.2025 | 2,21 | 2,25 | 2,15 | 2,25 | -2,17% | 11.684,00 |
| 12.02.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -4,56% | 5.704,00 |
| 11.02.2025 | 2,47 | 2,47 | 2,40 | 2,41 | 4,33% | 117,00 |
| 10.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | 202,00 |
| 07.02.2025 | 2,47 | 2,47 | 2,32 | 2,32 | -1,69% | 2.608,00 |
| 06.02.2025 | 2,40 | 2,46 | 2,36 | 2,36 | -1,26% | 2.400,00 |
| 05.02.2025 | 2,49 | 2,49 | 2,39 | 2,39 | 0,00% | 1.886,00 |
| 04.02.2025 | 2,34 | 2,39 | 2,34 | 2,39 | 7,17% | 2.776,00 |
| 03.02.2025 | 2,28 | 2,33 | 2,23 | 2,23 | -7,08% | 1.192,00 |
| 31.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 105,00 |
| 30.01.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 0,83% | 3.053,00 |
| 29.01.2025 | 2,42 | 2,54 | 2,41 | 2,41 | -0,41% | 2.044,00 |
| 27.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 100,00 |
| 24.01.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -0,81% | 1.650,00 |
| 23.01.2025 | 2,54 | 2,54 | 2,42 | 2,48 | 2,48% | 1.122,00 |
| 21.01.2025 | 2,49 | 2,49 | 2,42 | 2,42 | -3,20% | 3.548,00 |
| 20.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,72% | 70,00 |
| 17.01.2025 | 2,52 | 2,57 | 2,52 | 2,57 | 2,39% | 705,00 |
| 15.01.2025 | 2,57 | 2,57 | 2,50 | 2,51 | -2,33% | 2.124,00 |
| 14.01.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | 1.100,00 |
| 13.01.2025 | 2,55 | 2,55 | 2,54 | 2,54 | 1,60% | 2.509,00 |
| 10.01.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -0,40% | 6.950,00 |
| 09.01.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 4,58% | 21.100,00 |
| 08.01.2025 | 2,49 | 2,49 | 2,40 | 2,40 | -3,23% | 3.962,00 |
| 07.01.2025 | 2,49 | 2,49 | 2,43 | 2,48 | 2,06% | 1.020,00 |
| 06.01.2025 | 2,48 | 2,48 | 2,40 | 2,43 | -1,22% | 1.974,00 |
| 03.01.2025 | 2,45 | 2,47 | 2,45 | 2,46 | 0,82% | 1.025,00 |
| 02.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 122,00 |
| 30.12.2024 | 2,16 | 2,44 | 2,16 | 2,44 | 9,42% | 12.080,00 |
| 27.12.2024 | 2,13 | 2,23 | 2,11 | 2,23 | 5,19% | 13.816,00 |
| 23.12.2024 | 2,25 | 2,25 | 2,12 | 2,12 | -7,83% | 7.231,00 |
| 20.12.2024 | 2,33 | 2,33 | 2,23 | 2,30 | -0,43% | 3.510,00 |
| 19.12.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,53% | 2.000,00 |
| 18.12.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | 200,00 |
| 17.12.2024 | 2,49 | 2,49 | 2,36 | 2,36 | -3,67% | 3.908,00 |
| 16.12.2024 | 2,48 | 2,48 | 2,40 | 2,45 | -1,21% | 3.116,00 |
| 12.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 2.598,00 |
| 11.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | 425,00 |
| 10.12.2024 | 2,47 | 2,47 | 2,41 | 2,42 | 0,83% | 7.450,00 |
| 09.12.2024 | 2,47 | 2,47 | 2,40 | 2,40 | -2,83% | 714,00 |
| 06.12.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 2,92% | 3.347,00 |
| 05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,61% | 150,00 |
| 04.12.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 3,32% | 3.000,00 |
| 03.12.2024 | 2,42 | 2,49 | 2,41 | 2,41 | 0,00% | 8.371,00 |
| 02.12.2024 | 2,44 | 2,49 | 2,40 | 2,41 | 2,55% | 8.961,00 |
| 29.11.2024 | 2,37 | 2,40 | 2,33 | 2,35 | -0,84% | 2.038,00 |
| 28.11.2024 | 2,33 | 2,37 | 2,33 | 2,37 | 3,49% | 1.633,00 |
| 27.11.2024 | 2,25 | 2,29 | 2,21 | 2,29 | -0,87% | 1.718,00 |
| 26.11.2024 | 2,26 | 2,31 | 2,26 | 2,31 | 6,45% | 5.495,00 |
| 25.11.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -0,46% | 300,00 |
| 22.11.2024 | 2,17 | 2,28 | 2,17 | 2,18 | 0,00% | 780,00 |
| 21.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,96% | 915,00 |
| 20.11.2024 | 2,20 | 2,27 | 2,20 | 2,27 | -2,16% | 1.620,00 |
| 19.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | 100,00 |
| 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 |