13,550€
1,88%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,65 | 13,65 | 13,40 | 13,60 | 2,26% | - |
| 26.03.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | 693,00 |
| 25.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 57,00 |
| 24.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 23.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 1.900,00 |
| 20.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 570,00 |
| 19.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 750,00 |
| 18.03.2026 | 13,40 | 14,20 | 13,40 | 14,00 | 5,26% | 1.250,00 |
| 17.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 16.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 210,00 |
| 13.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 12.03.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -3,57% | 1.041,00 |
| 11.03.2026 | 13,20 | 14,00 | 13,20 | 14,00 | 10,24% | 100,00 |
| 10.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 09.03.2026 | 13,30 | 13,30 | 13,00 | 13,00 | 0,00% | 240,00 |
| 06.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 05.03.2026 | 12,90 | 13,40 | 12,90 | 13,40 | 9,84% | 30,00 |
| 04.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 03.03.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -2,38% | 66,00 |
| 02.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 27.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 26.02.2026 | 12,30 | 12,60 | 12,30 | 12,60 | -0,79% | 120,00 |
| 25.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 260,00 |
| 24.02.2026 | 13,20 | 13,20 | 12,80 | 12,80 | -6,57% | 214,00 |
| 23.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 62,00 |
| 20.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 19.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 18.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 17.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | 572,00 |
| 16.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 13.02.2026 | 15,00 | 15,00 | 14,90 | 15,00 | -3,23% | 487,00 |
| 12.02.2026 | 15,10 | 15,50 | 15,10 | 15,50 | 0,00% | 70,00 |
| 11.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 500,00 |
| 10.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 05.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 04.02.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | 500,00 |
| 03.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1.360,00 |
| 02.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 30.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 29.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 28.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 27.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 26.01.2026 | 15,60 | 15,70 | 15,60 | 15,60 | 1,96% | 2.469,00 |
| 23.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 22.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 21.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 20.01.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | 340,00 |
| 19.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 16.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 215,00 |
| 15.01.2026 | 15,00 | 15,60 | 15,00 | 15,60 | 1,30% | 2.300,00 |
| 14.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 384,00 |
| 13.01.2026 | 15,20 | 15,50 | 15,00 | 15,00 | -2,60% | 53,00 |
| 12.01.2026 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | 850,00 |
| 09.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 08.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 07.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 05.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 02.01.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 3,33% | 29,00 |
| 30.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.12.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 2,04% | 700,00 |
| 23.12.2025 | 15,00 | 15,00 | 14,60 | 14,70 | -1,34% | 1.158,00 |
| 22.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 19.12.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | 158,00 |
| 18.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 17.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | 150,00 |
| 16.12.2025 | 14,90 | 15,60 | 14,90 | 15,60 | 4,00% | 4,00 |
| 15.12.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 200,00 |
| 12.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 11.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 10.12.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | 695,00 |
| 09.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 08.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 05.12.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 1,41% | 596,00 |
| 04.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 03.12.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 3,57% | 625,00 |
| 02.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 01.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 28.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,84% | - |
| 27.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 2,16% | - |
| 26.11.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,71% | - |
| 25.11.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,71% | 470,00 |
| 24.11.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,70% | - |
| 21.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,00% | - |
| 20.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,00% | - |
| 18.11.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -3,40% | - |
| 17.11.2025 | 14,64 | 14,64 | 14,24 | 14,64 | -4,55% | 1.430,00 |
| 14.11.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,65% | - |
| 13.11.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,65% | - |
| 12.11.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 1,32% | - |
| 10.11.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,30% | - |
| 06.11.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -0,65% | - |
| 05.11.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -2,52% | - |
| 04.11.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,63% | 500,00 |
| 03.11.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,86% | - |
| 31.10.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 0,63% | - |
| 30.10.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,63% | - |
| 29.10.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -1,85% | - |