14,250€
1,79%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 15.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 14.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 13.05.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | 483,00 |
| 12.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 09.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 08.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 07.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 06.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 05.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 02.05.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 3,62% | 450,00 |
| 30.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 8,66% | - |
| 29.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 28.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 25.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 24.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 23.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 22.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 15.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 11.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 10.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 7,76% | 500,00 |
| 09.04.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -1,69% | 1.020,00 |
| 08.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 07.04.2025 | 11,30 | 11,80 | 10,90 | 11,80 | -3,28% | 805,00 |
| 04.04.2025 | 12,50 | 12,80 | 11,20 | 12,20 | -2,40% | 2.003,00 |
| 03.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 02.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 01.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 31.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 150,00 |
| 28.03.2025 | 12,90 | 13,40 | 12,90 | 13,40 | 3,08% | 410,00 |
| 27.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 25.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 24.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 21.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 20.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 600,00 |
| 19.03.2025 | 12,60 | 13,30 | 12,60 | 13,30 | 3,10% | 1.050,00 |
| 18.03.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | 300,00 |
| 17.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 14.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 200,00 |
| 13.03.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 1.500,00 |
| 12.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 10.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 07.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 780,00 |
| 06.03.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 7,87% | 134,00 |
| 05.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.03.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,79% | 240,00 |
| 03.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 300,00 |
| 28.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 27.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 26.02.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 0,79% | 500,00 |
| 25.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 24.02.2025 | 12,50 | 13,20 | 12,50 | 12,80 | 0,79% | 1.216,00 |
| 21.02.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 0,79% | 500,00 |
| 20.02.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 5,88% | 700,00 |
| 19.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 18.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.02.2025 | 12,00 | 12,30 | 12,00 | 12,30 | -3,15% | 12,00 |
| 14.02.2025 | 11,60 | 12,70 | 11,60 | 12,70 | 10,43% | 870,00 |
| 13.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 12.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 11.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 10.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 07.02.2025 | 11,30 | 11,50 | 11,30 | 11,50 | -0,86% | 100,00 |
| 06.02.2025 | 10,80 | 11,60 | 10,80 | 11,60 | 4,50% | 235,00 |
| 05.02.2025 | 10,40 | 11,10 | 10,40 | 11,10 | 7,77% | 91,00 |
| 04.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 03.02.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 0,00% | 100,00 |
| 31.01.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | 241,00 |
| 30.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 29.01.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 3,88% | 71,00 |
| 28.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 27.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 1,00 |
| 24.01.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | 259,00 |
| 23.01.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 1,94% | 96,00 |
| 22.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 21.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 60,00 |
| 20.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 17.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 16.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 15.01.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 467,00 |
| 14.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 13.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 10.01.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | 100,00 |
| 09.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 08.01.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 0,95% | 780,00 |
| 07.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 2.150,00 |
| 06.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 03.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 02.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 30.12.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 27.12.2024 | 9,85 | 10,00 | 9,85 | 10,00 | 0,00% | 250,00 |
| 23.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 20.12.2024 | 9,90 | 10,00 | 9,90 | 9,90 | -1,00% | 2.058,00 |
| 19.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 18.12.2024 | 10,10 | 10,10 | 10,00 | 10,10 | -0,98% | 360,00 |