18,750€
0,27%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 18,85 | 19,05 | 18,80 | 18,80 | 0,53% | - |
| 19.02.2026 | 18,80 | 19,00 | 18,70 | 18,70 | -0,53% | 1.100,00 |
| 18.02.2026 | 18,50 | 18,80 | 18,50 | 18,80 | 2,17% | - |
| 17.02.2026 | 18,10 | 18,40 | 18,10 | 18,40 | 1,10% | 645,00 |
| 16.02.2026 | 18,40 | 18,40 | 18,20 | 18,20 | -0,55% | - |
| 13.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 12.02.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 1,68% | - |
| 11.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 10.02.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 09.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 06.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,12% | - |
| 05.02.2026 | 19,00 | 19,00 | 17,90 | 17,90 | -6,28% | - |
| 04.02.2026 | 18,10 | 19,10 | 18,10 | 19,10 | 5,52% | - |
| 03.02.2026 | 18,20 | 18,20 | 18,10 | 18,10 | 0,00% | - |
| 02.02.2026 | 17,70 | 18,10 | 17,70 | 18,10 | 1,69% | - |
| 30.01.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 29.01.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 28.01.2026 | 18,10 | 18,10 | 18,00 | 18,00 | 1,12% | 57,00 |
| 27.01.2026 | 18,10 | 18,10 | 17,80 | 17,80 | -1,11% | - |
| 26.01.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | - |
| 23.01.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | - |
| 22.01.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 21.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 20.01.2026 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | - |
| 19.01.2026 | 18,20 | 18,40 | 17,90 | 17,90 | -1,65% | 500,00 |
| 16.01.2026 | 18,10 | 18,70 | 18,10 | 18,20 | 0,55% | 300,00 |
| 15.01.2026 | 18,20 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 14.01.2026 | 17,80 | 18,30 | 17,80 | 18,00 | 1,12% | 327,00 |
| 13.01.2026 | 18,30 | 18,30 | 17,80 | 17,80 | -1,11% | 50,00 |
| 12.01.2026 | 18,70 | 18,70 | 18,00 | 18,00 | -1,10% | - |
| 09.01.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | - |
| 08.01.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 0,56% | 50,00 |
| 07.01.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | - |
| 06.01.2026 | 18,20 | 18,50 | 18,20 | 18,50 | 4,52% | 313,00 |
| 05.01.2026 | 17,90 | 17,90 | 17,70 | 17,70 | 0,57% | 1.000,00 |
| 02.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 30.12.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 29.12.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 1,14% | - |
| 23.12.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
| 22.12.2025 | 17,30 | 17,60 | 17,30 | 17,40 | 1,16% | 30,00 |
| 19.12.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 18.12.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 17.12.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 16.12.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | - |
| 15.12.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 12.12.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 11.12.2025 | 17,60 | 17,60 | 17,40 | 17,50 | -1,13% | 1,00 |
| 10.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 09.12.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
| 08.12.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -2,19% | - |
| 05.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 04.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 03.12.2025 | 18,00 | 18,20 | 18,00 | 18,00 | 0,56% | 39,00 |
| 02.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 01.12.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,00% | - |
| 28.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 27.11.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 26.11.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -1,65% | - |
| 25.11.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -0,55% | - |
| 24.11.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 21.11.2025 | 17,60 | 18,30 | 17,60 | 18,30 | 4,57% | - |
| 20.11.2025 | 18,10 | 18,10 | 17,50 | 17,50 | -2,23% | - |
| 19.11.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 1,13% | - |
| 18.11.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 17.11.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -1,12% | - |
| 14.11.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 13.11.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 12.11.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | - |
| 11.11.2025 | 17,60 | 18,20 | 17,60 | 18,20 | 3,41% | - |
| 10.11.2025 | 18,20 | 18,20 | 17,60 | 17,60 | -2,76% | - |
| 07.11.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 3,43% | - |
| 06.11.2025 | 20,20 | 20,20 | 17,50 | 17,50 | -12,06% | 1.225,00 |
| 05.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 04.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 31.10.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 30.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.10.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 28.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 27.10.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 24.10.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 23.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 22.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.10.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 20.10.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 17.10.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 16.10.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 15.10.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 14.10.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 13.10.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 10.10.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 09.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 08.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 07.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 03.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.10.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 01.10.2025 | 19,70 | 20,80 | 19,70 | 20,80 | 6,67% | 400,00 |
| 30.09.2025 | 19,00 | 19,50 | 19,00 | 19,50 | 2,63% | - |
| 29.09.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | - |