4,295€
-4,34%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 83,00 |
| 11.04.2025 | 2,55 | 2,60 | 2,55 | 2,60 | 1,56% | 1.318,00 |
| 09.04.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -4,48% | 1.515,00 |
| 08.04.2025 | 2,59 | 2,68 | 2,59 | 2,68 | 3,47% | 12.798,00 |
| 07.04.2025 | 2,83 | 2,83 | 2,24 | 2,59 | -8,16% | 21.841,00 |
| 04.04.2025 | 2,79 | 2,82 | 2,79 | 2,82 | -3,42% | 8.813,00 |
| 03.04.2025 | 3,05 | 3,05 | 2,92 | 2,92 | 0,69% | 6.059,00 |
| 02.04.2025 | 2,91 | 3,11 | 2,90 | 2,90 | 3,20% | 13.614,00 |
| 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 |