4,900€
6,64%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,10 | 5,50 | 4,65 | 4,76 | 3,48% | 4.843,00 |
| 05.06.2025 | 3,91 | 4,69 | 3,83 | 4,60 | 17,97% | 4.580,00 |
| 04.06.2025 | 3,71 | 3,99 | 3,62 | 3,90 | 5,13% | 600,00 |
| 03.06.2025 | 3,43 | 3,81 | 3,37 | 3,71 | 8,97% | 8.800,00 |
| 02.06.2025 | 3,40 | 3,59 | 3,31 | 3,40 | -0,58% | 304,00 |
| 30.05.2025 | 3,57 | 3,63 | 3,36 | 3,42 | -4,34% | - |
| 29.05.2025 | 3,47 | 3,71 | 3,45 | 3,58 | 2,73% | 500,00 |
| 28.05.2025 | 3,57 | 3,67 | 3,29 | 3,48 | -3,60% | 180,00 |
| 27.05.2025 | 3,44 | 3,75 | 3,39 | 3,61 | 4,94% | 500,00 |
| 26.05.2025 | 3,34 | 3,59 | 3,26 | 3,44 | 2,53% | - |
| 23.05.2025 | 3,29 | 3,61 | 3,25 | 3,36 | 1,98% | - |
| 22.05.2025 | 3,35 | 3,40 | 3,26 | 3,29 | -1,64% | 250,00 |
| 21.05.2025 | 3,29 | 3,42 | 3,26 | 3,35 | 1,67% | - |
| 20.05.2025 | 3,29 | 3,40 | 3,21 | 3,29 | -0,45% | - |
| 19.05.2025 | 3,25 | 3,42 | 3,21 | 3,31 | 1,85% | 100,00 |
| 16.05.2025 | 3,25 | 3,32 | 3,21 | 3,25 | -0,31% | - |
| 15.05.2025 | 3,42 | 3,42 | 3,23 | 3,26 | -4,82% | - |
| 14.05.2025 | 3,21 | 3,53 | 3,12 | 3,42 | 8,06% | - |
| 13.05.2025 | 3,16 | 3,25 | 3,09 | 3,17 | -1,71% | - |
| 12.05.2025 | 3,14 | 3,24 | 3,14 | 3,22 | 1,90% | - |
| 09.05.2025 | 3,11 | 3,25 | 3,08 | 3,16 | -0,94% | 1.000,00 |
| 08.05.2025 | 3,11 | 3,23 | 3,02 | 3,19 | 3,40% | - |
| 07.05.2025 | 3,04 | 3,14 | 3,01 | 3,09 | 1,98% | - |
| 06.05.2025 | 2,97 | 3,10 | 2,97 | 3,03 | 1,51% | 100,00 |
| 05.05.2025 | 2,96 | 3,11 | 2,88 | 2,98 | 0,51% | 250,00 |
| 02.05.2025 | 2,97 | 3,00 | 2,88 | 2,97 | 0,17% | - |
| 30.04.2025 | 2,87 | 3,11 | 2,87 | 2,96 | 2,96% | 1.100,00 |
| 29.04.2025 | 2,83 | 2,94 | 2,78 | 2,88 | 0,35% | - |
| 28.04.2025 | 2,79 | 2,87 | 2,73 | 2,87 | 1,06% | - |
| 25.04.2025 | 2,77 | 2,87 | 2,70 | 2,84 | 3,66% | - |
| 24.04.2025 | 2,70 | 2,82 | 2,61 | 2,74 | 0,74% | - |
| 23.04.2025 | 2,76 | 2,79 | 2,72 | 2,72 | -0,73% | - |
| 22.04.2025 | 2,67 | 2,78 | 2,62 | 2,74 | 1,67% | - |
| 17.04.2025 | 2,65 | 2,75 | 2,60 | 2,69 | 1,13% | - |
| 16.04.2025 | 2,71 | 2,73 | 2,62 | 2,66 | -1,85% | - |
| 15.04.2025 | 2,67 | 2,77 | 2,60 | 2,71 | 1,31% | - |
| 14.04.2025 | 2,67 | 2,69 | 2,60 | 2,68 | 1,52% | - |
| 11.04.2025 | 2,68 | 2,68 | 2,59 | 2,64 | -1,31% | - |
| 10.04.2025 | 2,70 | 2,70 | 2,62 | 2,67 | 1,71% | - |
| 09.04.2025 | 2,54 | 2,72 | 2,50 | 2,63 | -0,76% | - |
| 08.04.2025 | 2,67 | 2,80 | 2,52 | 2,65 | 0,57% | - |
| 07.04.2025 | 2,73 | 2,98 | 2,24 | 2,63 | -2,41% | - |
| 04.04.2025 | 2,92 | 2,93 | 2,70 | 2,70 | -6,42% | - |
| 03.04.2025 | 2,83 | 3,07 | 2,74 | 2,88 | 0,35% | 100,00 |
| 02.04.2025 | 3,11 | 3,18 | 2,86 | 2,87 | 2,87% | 2.000,00 |
| 01.04.2025 | 2,76 | 2,81 | 2,76 | 2,79 | 0,54% | - |
| 31.03.2025 | 2,79 | 2,82 | 2,71 | 2,78 | 0,73% | - |
| 28.03.2025 | 2,74 | 2,84 | 2,68 | 2,76 | 1,29% | - |
| 27.03.2025 | 2,73 | 2,79 | 2,65 | 2,72 | -0,37% | - |
| 26.03.2025 | 2,70 | 2,77 | 2,62 | 2,73 | 1,49% | - |
| 25.03.2025 | 2,61 | 2,75 | 2,56 | 2,69 | 3,46% | 4.200,00 |
| 24.03.2025 | 2,59 | 2,66 | 2,59 | 2,60 | 0,78% | - |
| 21.03.2025 | 2,60 | 2,70 | 2,54 | 2,58 | -0,96% | - |
| 20.03.2025 | 2,59 | 2,64 | 2,56 | 2,61 | 0,97% | - |
| 19.03.2025 | 2,53 | 2,69 | 2,48 | 2,58 | 1,78% | 200,00 |
| 18.03.2025 | 2,58 | 2,62 | 2,48 | 2,54 | -1,36% | 800,00 |
| 17.03.2025 | 2,58 | 2,62 | 2,56 | 2,57 | 0,98% | - |
| 14.03.2025 | 2,55 | 2,64 | 2,50 | 2,55 | 0,39% | - |
| 13.03.2025 | 2,55 | 2,60 | 2,46 | 2,54 | -2,12% | - |
| 12.03.2025 | 2,61 | 2,63 | 2,54 | 2,59 | -1,52% | - |
| 11.03.2025 | 2,62 | 2,64 | 2,55 | 2,63 | -0,94% | - |
| 10.03.2025 | 2,63 | 2,67 | 2,54 | 2,66 | 0,00% | - |
| 07.03.2025 | 2,61 | 2,66 | 2,52 | 2,66 | 0,00% | - |
| 06.03.2025 | 2,61 | 2,71 | 2,59 | 2,66 | 4,32% | 3.500,00 |
| 05.03.2025 | 2,59 | 2,62 | 2,51 | 2,55 | -1,55% | - |
| 04.03.2025 | 2,63 | 2,67 | 2,54 | 2,59 | -3,90% | - |
| 03.03.2025 | 2,75 | 2,81 | 2,62 | 2,69 | -4,27% | 293,00 |
| 28.02.2025 | 2,77 | 2,83 | 2,76 | 2,81 | 0,54% | - |
| 27.02.2025 | 2,89 | 2,89 | 2,74 | 2,80 | -1,76% | - |
| 26.02.2025 | 2,66 | 2,90 | 2,65 | 2,85 | 10,49% | 2.000,00 |
| 25.02.2025 | 2,43 | 2,67 | 2,36 | 2,58 | 7,07% | 100,00 |
| 24.02.2025 | 2,37 | 2,47 | 2,36 | 2,41 | 1,91% | - |
| 21.02.2025 | 2,39 | 2,39 | 2,31 | 2,36 | -1,05% | - |
| 20.02.2025 | 2,38 | 2,39 | 2,31 | 2,39 | 0,00% | - |
| 19.02.2025 | 2,38 | 2,42 | 2,32 | 2,39 | 0,42% | - |
| 18.02.2025 | 2,34 | 2,41 | 2,34 | 2,38 | 0,00% | - |
| 17.02.2025 | 2,30 | 2,44 | 2,29 | 2,38 | 1,93% | 250,00 |
| 14.02.2025 | 2,25 | 2,45 | 2,25 | 2,33 | 1,30% | - |
| 13.02.2025 | 2,31 | 2,36 | 2,22 | 2,30 | 0,22% | - |
| 12.02.2025 | 2,38 | 2,40 | 2,29 | 2,30 | -3,97% | - |
| 11.02.2025 | 2,41 | 2,41 | 2,31 | 2,39 | -0,62% | - |
| 10.02.2025 | 2,32 | 2,44 | 2,32 | 2,41 | 3,44% | - |
| 07.02.2025 | 2,31 | 2,44 | 2,30 | 2,33 | 0,22% | - |
| 06.02.2025 | 2,43 | 2,49 | 2,30 | 2,32 | -4,72% | - |
| 05.02.2025 | 2,42 | 2,50 | 2,42 | 2,44 | 0,62% | - |
| 04.02.2025 | 2,45 | 2,46 | 2,32 | 2,42 | 3,86% | - |
| 03.02.2025 | 2,39 | 2,41 | 2,25 | 2,33 | -3,12% | - |
| 31.01.2025 | 2,43 | 2,47 | 2,38 | 2,41 | -2,43% | - |
| 30.01.2025 | 2,43 | 2,49 | 2,42 | 2,47 | 2,07% | - |
| 29.01.2025 | 2,44 | 2,50 | 2,41 | 2,42 | -1,63% | - |
| 28.01.2025 | 2,43 | 2,50 | 2,42 | 2,46 | 1,03% | - |
| 27.01.2025 | 2,54 | 2,58 | 2,43 | 2,43 | -1,62% | - |
| 24.01.2025 | 2,45 | 2,54 | 2,42 | 2,47 | 1,23% | - |
| 23.01.2025 | 2,47 | 2,50 | 2,42 | 2,44 | -1,01% | - |
| 22.01.2025 | 2,50 | 2,50 | 2,41 | 2,47 | -1,99% | - |
| 21.01.2025 | 2,49 | 2,52 | 2,45 | 2,52 | 1,00% | - |
| 20.01.2025 | 2,53 | 2,54 | 2,44 | 2,49 | -1,97% | - |
| 17.01.2025 | 2,52 | 2,59 | 2,44 | 2,54 | 1,20% | - |
| 16.01.2025 | 2,55 | 2,61 | 2,43 | 2,51 | -1,18% | 250,00 |
| 15.01.2025 | 2,53 | 2,58 | 2,43 | 2,54 | 0,40% | - |