3,145€
14,78%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,11 | 3,18 | 3,03 | 3,10 | 10,93% | - |
| 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% | - |
| 14.01.2025 | 2,55 | 2,57 | 2,48 | 2,53 | -0,20% | - |
| 13.01.2025 | 2,55 | 2,57 | 2,45 | 2,54 | -0,59% | - |
| 10.01.2025 | 2,48 | 2,60 | 2,43 | 2,55 | 1,80% | 1.000,00 |
| 09.01.2025 | 2,40 | 2,53 | 2,31 | 2,51 | 4,38% | - |
| 08.01.2025 | 2,40 | 2,48 | 2,36 | 2,40 | -0,21% | 500,00 |
| 07.01.2025 | 2,38 | 2,50 | 2,35 | 2,41 | 1,48% | 1.000,00 |
| 06.01.2025 | 2,43 | 2,51 | 2,31 | 2,37 | -1,86% | 2.800,00 |
| 03.01.2025 | 2,44 | 2,49 | 2,35 | 2,42 | -0,62% | - |
| 02.01.2025 | 2,41 | 2,45 | 2,37 | 2,43 | 1,25% | - |
| 30.12.2024 | 2,17 | 2,43 | 2,12 | 2,40 | 7,62% | 1.166,00 |
| 27.12.2024 | 2,21 | 2,26 | 2,11 | 2,23 | 0,22% | - |
| 23.12.2024 | 2,31 | 2,31 | 2,15 | 2,23 | -3,05% | - |
| 20.12.2024 | 2,34 | 2,39 | 2,25 | 2,30 | -3,37% | - |
| 19.12.2024 | 2,37 | 2,40 | 2,31 | 2,38 | -1,45% | - |
| 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% | - |