14,500€
2,11%
Echtzeit-Aktienkurs HELIAD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HELIAD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 14,35 | 14,45 | 14,35 | 14,40 | 1,41% | 766,00 |
| 15.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | - |
| 14.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | 250,00 |
| 13.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,41% | - |
| 10.07.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | - |
| 09.07.2026 | 14,15 | 14,45 | 14,15 | 14,45 | 2,48% | 982,00 |
| 08.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 07.07.2026 | 14,05 | 14,30 | 14,05 | 14,30 | 0,35% | 300,00 |
| 06.07.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | 544,00 |
| 03.07.2026 | 14,10 | 14,25 | 14,10 | 14,25 | 0,35% | 1.416,00 |
| 02.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 01.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 30.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 29.06.2026 | 14,25 | 14,25 | 14,20 | 14,20 | 2,53% | 875,00 |
| 26.06.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | - |
| 25.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 5,66% | - |
| 24.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,49% | - |
| 23.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 22.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 30,00 |
| 19.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 2,28% | - |
| 18.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 17.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 16.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 15.06.2026 | 13,25 | 13,50 | 13,25 | 13,50 | 3,85% | 1.799,00 |
| 12.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | - |
| 11.06.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | - |
| 10.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | - |
| 09.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 08.06.2026 | 12,75 | 13,00 | 12,75 | 13,00 | 0,78% | 120,00 |
| 05.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | 535,00 |
| 04.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 03.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 02.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 01.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 29.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 25,00 |
| 28.05.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,38% | 200,00 |
| 27.05.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 26.05.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 25.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 22.05.2026 | 13,15 | 13,15 | 13,10 | 13,10 | -0,76% | 100,00 |
| 21.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 20.05.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 19.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 18.05.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
| 15.05.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | - |
| 14.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 4,31% | - |
| 13.05.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -2,67% | - |
| 12.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 11.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 08.05.2026 | 13,65 | 13,95 | 13,65 | 13,70 | 0,00% | 1.192,00 |
| 07.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 06.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 05.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 04.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 30.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 29.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 28.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 62,00 |
| 27.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 24.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,56% | 420,00 |
| 23.04.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,04% | - |
| 22.04.2026 | 14,45 | 14,45 | 14,40 | 14,40 | 0,00% | 120,00 |
| 21.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 20.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | - |
| 17.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | 1,06% | - |
| 16.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 15.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 14.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 13.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 10.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 09.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,89% | - |
| 08.04.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 07.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 02.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 01.04.2026 | 12,70 | 13,30 | 12,70 | 13,30 | 0,76% | 200,00 |
| 31.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 30.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 27.03.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 0,00% | 700,00 |
| 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 |