13,150€
-0,75%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 13,33 | 13,35 | 13,15 | 13,33 | 0,57% | - |
| 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 |
| 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 |