14,450€
3,21%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14,25 | 14,25 | 14,05 | 14,10 | 0,71% | - |
| 12.03.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | - |
| 11.03.2026 | 14,10 | 14,50 | 14,10 | 14,20 | 1,43% | 1.100,00 |
| 10.03.2026 | 14,00 | 14,40 | 14,00 | 14,00 | 0,72% | 150,00 |
| 09.03.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -1,42% | 500,00 |
| 06.03.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 2,17% | - |
| 05.03.2026 | 14,50 | 14,50 | 13,80 | 13,80 | -4,83% | 600,00 |
| 04.03.2026 | 14,50 | 14,70 | 14,50 | 14,50 | -0,68% | 200,00 |
| 03.03.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 02.03.2026 | 15,00 | 15,00 | 14,50 | 14,50 | -4,61% | - |
| 27.02.2026 | 16,20 | 16,20 | 15,20 | 15,20 | -6,17% | 1.480,00 |
| 26.02.2026 | 19,00 | 19,00 | 16,10 | 16,20 | -14,74% | 2.547,00 |
| 25.02.2026 | 18,90 | 19,40 | 18,90 | 19,00 | 0,53% | 5.289,00 |
| 24.02.2026 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | - |
| 23.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 20.02.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 0,00% | - |
| 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% | - |