2,715€
-4,06%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,75 | 2,83 | 2,72 | 2,83 | -0,35% | 1.669,00 |
| 04.05.2026 | 2,83 | 2,84 | 2,80 | 2,84 | 0,00% | 246,00 |
| 30.04.2026 | 2,71 | 2,84 | 2,71 | 2,84 | 2,16% | 12,00 |
| 29.04.2026 | 2,80 | 2,83 | 2,71 | 2,78 | -2,11% | 68,00 |
| 28.04.2026 | 2,83 | 2,84 | 2,83 | 2,84 | 0,35% | 31,00 |
| 27.04.2026 | 2,75 | 2,83 | 2,75 | 2,83 | 2,54% | 70,00 |
| 24.04.2026 | 2,83 | 2,83 | 2,65 | 2,76 | -1,43% | 1.521,00 |
| 23.04.2026 | 2,80 | 2,80 | 2,71 | 2,80 | 1,45% | 1.701,00 |
| 22.04.2026 | 2,70 | 2,80 | 2,70 | 2,76 | 0,00% | 4.917,00 |
| 21.04.2026 | 2,80 | 2,80 | 2,72 | 2,76 | -0,36% | 9.773,00 |
| 20.04.2026 | 2,74 | 2,80 | 2,74 | 2,77 | 0,73% | 16.332,00 |
| 17.04.2026 | 2,77 | 2,77 | 2,75 | 2,75 | 0,36% | 356,00 |
| 16.04.2026 | 2,80 | 2,80 | 2,69 | 2,74 | -0,36% | 38,00 |
| 15.04.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -1,08% | 80,00 |
| 14.04.2026 | 2,70 | 2,78 | 2,63 | 2,78 | 2,21% | 12.904,00 |
| 13.04.2026 | 2,79 | 2,79 | 2,70 | 2,72 | -1,09% | 120,00 |
| 10.04.2026 | 2,81 | 2,81 | 2,73 | 2,75 | -1,79% | 4.055,00 |
| 09.04.2026 | 2,73 | 2,80 | 2,73 | 2,80 | 0,36% | 12.154,00 |
| 08.04.2026 | 2,82 | 2,90 | 2,79 | 2,79 | -0,71% | 1.908,00 |
| 07.04.2026 | 2,81 | 2,88 | 2,81 | 2,81 | -5,39% | 1.297,00 |
| 02.04.2026 | 2,97 | 2,97 | 2,96 | 2,97 | 2,77% | 408,00 |
| 01.04.2026 | 3,02 | 3,02 | 2,80 | 2,89 | -1,37% | 245,00 |
| 31.03.2026 | 2,90 | 2,93 | 2,85 | 2,93 | -0,68% | 208,00 |
| 30.03.2026 | 2,94 | 2,95 | 2,93 | 2,95 | -2,32% | 619,00 |
| 27.03.2026 | 2,90 | 3,02 | 2,90 | 3,02 | 3,07% | 1.571,00 |
| 26.03.2026 | 2,86 | 2,98 | 2,86 | 2,93 | 0,00% | 881,00 |
| 25.03.2026 | 2,85 | 2,93 | 2,85 | 2,93 | 1,03% | 597,00 |
| 24.03.2026 | 2,98 | 2,98 | 2,81 | 2,90 | 3,57% | 520,00 |
| 23.03.2026 | 3,02 | 3,02 | 2,80 | 2,80 | -5,41% | 2.680,00 |
| 20.03.2026 | 2,99 | 2,99 | 2,96 | 2,96 | -2,63% | 2,00 |
| 19.03.2026 | 3,15 | 3,15 | 2,93 | 3,04 | -3,49% | 8.336,00 |
| 18.03.2026 | 3,02 | 3,28 | 3,02 | 3,15 | 1,61% | 4.503,00 |
| 17.03.2026 | 3,10 | 3,17 | 3,05 | 3,10 | 1,97% | 1.334,00 |
| 16.03.2026 | 3,02 | 3,04 | 3,02 | 3,04 | 0,33% | 1.144,00 |
| 13.03.2026 | 3,00 | 3,06 | 3,00 | 3,03 | -0,66% | 7.502,00 |
| 12.03.2026 | 3,10 | 3,10 | 2,91 | 3,05 | 0,00% | 23.678,00 |
| 11.03.2026 | 3,12 | 3,12 | 3,00 | 3,05 | 0,00% | 9.559,00 |
| 10.03.2026 | 3,00 | 3,10 | 3,00 | 3,05 | -0,33% | 6.001,00 |
| 09.03.2026 | 3,29 | 3,29 | 3,01 | 3,06 | -0,33% | 40.213,00 |
| 06.03.2026 | 3,07 | 3,08 | 3,02 | 3,07 | 0,33% | 2.115,00 |
| 05.03.2026 | 3,04 | 3,10 | 3,00 | 3,06 | -0,97% | 6.118,00 |
| 04.03.2026 | 2,84 | 3,10 | 2,84 | 3,09 | 8,80% | 9.967,00 |
| 03.03.2026 | 2,76 | 2,84 | 2,76 | 2,84 | -1,39% | 191,00 |
| 02.03.2026 | 3,09 | 3,09 | 2,84 | 2,88 | -4,64% | 362,00 |
| 26.02.2026 | 3,05 | 3,05 | 3,02 | 3,02 | -0,33% | 30,00 |
| 25.02.2026 | 2,93 | 3,03 | 2,93 | 3,03 | 2,71% | 1.571,00 |
| 24.02.2026 | 3,09 | 3,09 | 2,95 | 2,95 | -0,34% | 825,00 |
| 23.02.2026 | 3,11 | 3,12 | 2,96 | 2,96 | -2,31% | 5.283,00 |
| 20.02.2026 | 3,11 | 3,11 | 2,92 | 3,03 | -0,66% | 3.517,00 |
| 19.02.2026 | 3,11 | 3,11 | 3,00 | 3,05 | 2,35% | 494,00 |
| 18.02.2026 | 3,00 | 3,04 | 2,98 | 2,98 | 0,34% | 206,00 |
| 17.02.2026 | 2,90 | 3,07 | 2,86 | 2,97 | -1,98% | 2.456,00 |
| 16.02.2026 | 3,17 | 3,17 | 2,98 | 3,03 | -0,33% | 2.005,00 |
| 13.02.2026 | 2,98 | 3,04 | 2,98 | 3,04 | 0,33% | 67,00 |
| 12.02.2026 | 3,19 | 3,19 | 3,00 | 3,03 | -3,50% | 2.426,00 |
| 11.02.2026 | 2,94 | 3,14 | 2,94 | 3,14 | 8,65% | 8.831,00 |
| 10.02.2026 | 2,90 | 2,95 | 2,89 | 2,89 | 0,70% | 5.571,00 |
| 09.02.2026 | 2,78 | 2,87 | 2,78 | 2,87 | 0,35% | 1.690,00 |
| 06.02.2026 | 2,89 | 2,89 | 2,85 | 2,86 | 0,70% | 2.218,00 |
| 05.02.2026 | 2,94 | 2,94 | 2,82 | 2,84 | -2,07% | 7.672,00 |
| 04.02.2026 | 2,81 | 2,93 | 2,81 | 2,90 | 0,00% | 1.564,00 |
| 03.02.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 1,40% | 2.198,00 |
| 02.02.2026 | 2,93 | 2,93 | 2,86 | 2,86 | 1,42% | 188,00 |
| 30.01.2026 | 2,75 | 2,82 | 2,75 | 2,82 | 1,08% | 1.812,00 |
| 29.01.2026 | 2,94 | 2,97 | 2,79 | 2,79 | -1,06% | 4.991,00 |
| 28.01.2026 | 2,98 | 2,98 | 2,82 | 2,82 | -4,73% | 505,00 |
| 27.01.2026 | 3,04 | 3,04 | 2,91 | 2,96 | 0,00% | 9.715,00 |
| 26.01.2026 | 2,97 | 2,97 | 2,90 | 2,96 | -3,27% | 1.115,00 |
| 23.01.2026 | 3,10 | 3,13 | 2,95 | 3,06 | -2,86% | 6.561,00 |
| 22.01.2026 | 2,99 | 3,15 | 2,99 | 3,15 | 3,62% | 9.395,00 |
| 21.01.2026 | 2,94 | 3,04 | 2,94 | 3,04 | -0,65% | 4.009,00 |
| 20.01.2026 | 3,00 | 3,06 | 3,00 | 3,06 | 5,52% | 1.231,00 |
| 19.01.2026 | 2,98 | 3,07 | 2,90 | 2,90 | -4,92% | 4.852,00 |
| 16.01.2026 | 3,19 | 3,19 | 3,00 | 3,05 | -6,15% | 12.931,00 |
| 15.01.2026 | 3,28 | 3,31 | 3,17 | 3,25 | 2,52% | 3.513,00 |
| 14.01.2026 | 3,10 | 3,17 | 2,93 | 3,17 | -0,63% | 13.655,00 |
| 13.01.2026 | 3,26 | 3,27 | 3,08 | 3,19 | 0,00% | 16.765,00 |
| 12.01.2026 | 3,06 | 3,26 | 3,06 | 3,19 | -0,31% | 3.862,00 |
| 09.01.2026 | 3,00 | 3,34 | 3,00 | 3,20 | 3,90% | 9.014,00 |
| 08.01.2026 | 3,03 | 3,11 | 2,98 | 3,08 | 1,32% | 6.803,00 |
| 07.01.2026 | 2,96 | 3,09 | 2,96 | 3,04 | 3,05% | 15.210,00 |
| 06.01.2026 | 2,81 | 2,99 | 2,75 | 2,95 | 6,12% | 28.573,00 |
| 05.01.2026 | 2,56 | 2,80 | 2,53 | 2,78 | 11,20% | 11.573,00 |
| 02.01.2026 | 2,47 | 2,53 | 2,47 | 2,50 | 0,81% | 3.266,00 |
| 30.12.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 2,48% | 3.140,00 |
| 29.12.2025 | 2,39 | 2,45 | 2,33 | 2,42 | 0,83% | 12.094,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,33 | 2,40 | -0,83% | 4.178,00 |
| 22.12.2025 | 2,42 | 2,48 | 2,34 | 2,42 | 0,00% | 12.832,00 |
| 19.12.2025 | 2,48 | 2,48 | 2,42 | 2,42 | -3,20% | 1.142,00 |
| 18.12.2025 | 2,64 | 2,64 | 2,40 | 2,50 | -3,10% | 8.494,00 |
| 17.12.2025 | 2,44 | 2,62 | 2,44 | 2,58 | -3,37% | 56.559,00 |
| 16.12.2025 | 2,64 | 2,67 | 2,61 | 2,67 | -3,61% | 3.181,00 |
| 15.12.2025 | 2,80 | 2,85 | 2,68 | 2,77 | -1,42% | 8.903,00 |
| 12.12.2025 | 2,72 | 2,83 | 2,72 | 2,81 | 2,93% | 2.812,00 |
| 11.12.2025 | 2,87 | 2,88 | 2,72 | 2,73 | -3,19% | 9.606,00 |
| 10.12.2025 | 2,70 | 2,83 | 2,70 | 2,82 | 1,44% | 4.328,00 |
| 09.12.2025 | 2,83 | 2,83 | 2,78 | 2,78 | -0,36% | 961,00 |
| 08.12.2025 | 2,82 | 2,82 | 2,74 | 2,79 | -1,41% | 6.104,00 |
| 05.12.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,00% | 1.452,00 |
| 04.12.2025 | 2,85 | 2,85 | 2,76 | 2,83 | -2,75% | 11.347,00 |