2,400€
4,80%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 2,39 | 2,41 | 2,33 | 2,41 | 0,63% | - |
| 17.12.2024 | 2,45 | 2,50 | 2,37 | 2,40 | -3,43% | - |
| 16.12.2024 | 2,45 | 2,49 | 2,40 | 2,48 | 1,22% | - |
| 13.12.2024 | 2,46 | 2,49 | 2,41 | 2,45 | 1,03% | - |
| 12.12.2024 | 2,44 | 2,47 | 2,39 | 2,43 | -0,41% | 10,00 |
| 11.12.2024 | 2,42 | 2,50 | 2,40 | 2,44 | 0,62% | - |
| 10.12.2024 | 2,42 | 2,47 | 2,41 | 2,42 | 0,21% | - |
| 09.12.2024 | 2,53 | 2,54 | 2,41 | 2,42 | -2,62% | - |
| 06.12.2024 | 2,41 | 2,49 | 2,40 | 2,48 | 1,43% | - |
| 05.12.2024 | 2,45 | 2,47 | 2,40 | 2,45 | -0,41% | - |
| 04.12.2024 | 2,45 | 2,50 | 2,43 | 2,46 | 0,00% | - |
| 03.12.2024 | 2,44 | 2,54 | 2,41 | 2,46 | -2,19% | - |
| 02.12.2024 | 2,40 | 2,51 | 2,39 | 2,51 | 5,02% | - |
| 29.11.2024 | 2,38 | 2,45 | 2,37 | 2,39 | 0,63% | - |
| 28.11.2024 | 2,23 | 2,40 | 2,23 | 2,38 | 7,47% | - |
| 27.11.2024 | 2,24 | 2,33 | 2,20 | 2,21 | -0,67% | - |
| 26.11.2024 | 2,20 | 2,31 | 2,17 | 2,23 | 1,14% | - |
| 25.11.2024 | 2,24 | 2,28 | 2,18 | 2,20 | -1,57% | - |
| 22.11.2024 | 2,20 | 2,27 | 2,19 | 2,24 | 3,00% | 400,00 |
| 21.11.2024 | 2,26 | 2,26 | 2,16 | 2,17 | -2,25% | 228,00 |
| 20.11.2024 | 2,26 | 2,27 | 2,20 | 2,22 | -1,33% | - |
| 19.11.2024 | 2,32 | 2,32 | 2,21 | 2,25 | -1,75% | - |
| 18.11.2024 | 2,35 | 2,35 | 2,22 | 2,29 | -2,14% | - |
| 15.11.2024 | 2,31 | 2,37 | 2,23 | 2,34 | 1,96% | - |
| 14.11.2024 | 2,44 | 2,45 | 2,29 | 2,30 | -5,94% | 7.100,00 |
| 13.11.2024 | 2,45 | 2,47 | 2,38 | 2,44 | 1,88% | - |
| 12.11.2024 | 2,31 | 2,49 | 2,18 | 2,40 | 4,59% | 600,00 |
| 11.11.2024 | 2,45 | 2,47 | 2,25 | 2,29 | -5,76% | - |
| 08.11.2024 | 2,43 | 2,48 | 2,38 | 2,43 | 0,00% | - |
| 07.11.2024 | 2,52 | 2,63 | 2,40 | 2,43 | -4,33% | - |
| 06.11.2024 | 2,54 | 2,63 | 2,41 | 2,54 | 1,80% | - |
| 05.11.2024 | 2,53 | 2,57 | 2,50 | 2,50 | -1,58% | - |
| 04.11.2024 | 2,60 | 2,60 | 2,50 | 2,54 | -2,50% | - |
| 01.11.2024 | 2,50 | 2,61 | 2,50 | 2,60 | 3,79% | - |
| 31.10.2024 | 2,49 | 2,72 | 2,49 | 2,51 | -2,15% | 2.192,00 |
| 30.10.2024 | 2,65 | 2,65 | 2,55 | 2,56 | -1,92% | - |
| 29.10.2024 | 2,60 | 2,65 | 2,54 | 2,61 | 2,15% | - |
| 28.10.2024 | 2,56 | 2,69 | 2,55 | 2,56 | 0,79% | - |
| 25.10.2024 | 2,56 | 2,65 | 2,47 | 2,54 | -1,17% | 10,00 |
| 24.10.2024 | 2,64 | 2,65 | 2,51 | 2,57 | -2,84% | 400,00 |
| 23.10.2024 | 2,68 | 2,76 | 2,52 | 2,64 | 0,19% | - |
| 22.10.2024 | 2,63 | 2,66 | 2,60 | 2,64 | 0,00% | 200,00 |
| 21.10.2024 | 2,62 | 2,66 | 2,61 | 2,64 | 0,19% | - |
| 18.10.2024 | 2,55 | 2,68 | 2,51 | 2,63 | 2,14% | 400,00 |
| 17.10.2024 | 2,60 | 2,64 | 2,53 | 2,58 | -2,09% | - |
| 16.10.2024 | 2,70 | 2,73 | 2,56 | 2,63 | -2,77% | 8.000,00 |
| 15.10.2024 | 2,73 | 2,83 | 2,70 | 2,71 | -1,10% | 165,00 |
| 14.10.2024 | 2,59 | 2,95 | 2,53 | 2,74 | 9,18% | 500,00 |
| 11.10.2024 | 2,58 | 2,58 | 2,49 | 2,51 | -2,72% | 800,00 |
| 10.10.2024 | 2,48 | 2,68 | 2,41 | 2,58 | 3,83% | - |
| 09.10.2024 | 2,45 | 2,50 | 2,38 | 2,48 | 2,48% | - |
| 08.10.2024 | 2,41 | 2,47 | 2,38 | 2,42 | 2,11% | - |
| 07.10.2024 | 2,45 | 2,48 | 2,37 | 2,37 | -3,46% | - |
| 04.10.2024 | 2,47 | 2,48 | 2,37 | 2,46 | -0,41% | 500,00 |
| 03.10.2024 | 2,46 | 2,48 | 2,41 | 2,47 | -0,20% | - |
| 02.10.2024 | 2,74 | 2,74 | 2,45 | 2,47 | -5,36% | - |
| 01.10.2024 | 2,40 | 2,67 | 2,30 | 2,61 | 9,43% | - |
| 30.09.2024 | 2,44 | 2,44 | 2,37 | 2,39 | 0,00% | 800,00 |
| 27.09.2024 | 2,37 | 2,43 | 2,37 | 2,39 | 0,63% | - |
| 26.09.2024 | 2,34 | 2,59 | 2,30 | 2,37 | 1,07% | - |
| 25.09.2024 | 2,39 | 2,39 | 2,28 | 2,35 | -2,09% | - |
| 24.09.2024 | 2,38 | 2,40 | 2,30 | 2,40 | 4,13% | - |
| 23.09.2024 | 2,39 | 2,40 | 2,30 | 2,30 | -2,75% | - |
| 20.09.2024 | 2,34 | 2,37 | 2,32 | 2,37 | -0,63% | - |
| 19.09.2024 | 2,37 | 2,39 | 2,33 | 2,38 | 2,81% | - |
| 18.09.2024 | 2,36 | 2,38 | 2,31 | 2,32 | -0,86% | - |
| 17.09.2024 | 2,37 | 2,41 | 2,33 | 2,34 | -0,43% | 150,00 |
| 16.09.2024 | 2,38 | 2,38 | 2,33 | 2,35 | 0,43% | - |
| 13.09.2024 | 2,43 | 2,46 | 2,32 | 2,34 | -4,50% | 400,00 |
| 12.09.2024 | 2,44 | 2,46 | 2,40 | 2,45 | 0,82% | - |
| 11.09.2024 | 2,47 | 2,48 | 2,40 | 2,43 | -1,42% | - |
| 10.09.2024 | 2,46 | 2,48 | 2,40 | 2,46 | -0,20% | - |
| 09.09.2024 | 2,49 | 2,51 | 2,41 | 2,47 | 1,02% | - |
| 06.09.2024 | 2,45 | 2,51 | 2,44 | 2,44 | -2,59% | 1.000,00 |
| 05.09.2024 | 2,48 | 2,51 | 2,45 | 2,51 | 1,01% | - |
| 04.09.2024 | 2,55 | 2,55 | 2,45 | 2,48 | -1,20% | - |
| 03.09.2024 | 2,49 | 2,52 | 2,44 | 2,51 | 0,60% | - |
| 02.09.2024 | 2,50 | 2,54 | 2,47 | 2,50 | 0,60% | - |
| 30.08.2024 | 2,50 | 2,55 | 2,47 | 2,48 | -1,00% | - |
| 29.08.2024 | 2,49 | 2,52 | 2,45 | 2,51 | 0,80% | - |
| 28.08.2024 | 2,49 | 2,50 | 2,47 | 2,49 | 2,05% | - |
| 27.08.2024 | 2,44 | 2,47 | 2,42 | 2,44 | 0,41% | - |
| 26.08.2024 | 2,39 | 2,49 | 2,39 | 2,43 | 0,83% | - |
| 23.08.2024 | 2,39 | 2,43 | 2,30 | 2,41 | 1,05% | - |
| 22.08.2024 | 2,39 | 2,42 | 2,30 | 2,38 | -0,21% | - |
| 21.08.2024 | 2,38 | 2,42 | 2,35 | 2,39 | -1,85% | 400,00 |
| 20.08.2024 | 2,42 | 2,44 | 2,38 | 2,43 | 1,04% | 50,00 |
| 19.08.2024 | 2,40 | 2,46 | 2,35 | 2,41 | -1,03% | - |
| 16.08.2024 | 2,43 | 2,47 | 2,40 | 2,43 | -0,61% | - |
| 15.08.2024 | 2,47 | 2,48 | 2,36 | 2,45 | -1,01% | - |
| 14.08.2024 | 2,49 | 2,49 | 2,42 | 2,47 | -0,40% | - |
| 13.08.2024 | 2,48 | 2,54 | 2,45 | 2,48 | 0,00% | 250,00 |
| 12.08.2024 | 2,47 | 2,50 | 2,40 | 2,48 | 0,61% | - |
| 09.08.2024 | 2,45 | 2,51 | 2,35 | 2,47 | 0,41% | - |
| 08.08.2024 | 2,46 | 2,52 | 2,39 | 2,46 | -0,41% | - |
| 07.08.2024 | 2,49 | 2,52 | 2,45 | 2,47 | -0,20% | - |
| 06.08.2024 | 2,37 | 2,50 | 2,36 | 2,47 | 2,07% | - |
| 05.08.2024 | 2,60 | 2,61 | 2,33 | 2,42 | -6,92% | 1.000,00 |
| 02.08.2024 | 2,66 | 2,66 | 2,58 | 2,60 | -0,95% | - |
| 01.08.2024 | 2,68 | 2,73 | 2,58 | 2,63 | -0,76% | 100,00 |