19,870€
1,43%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 0,97% | - |
| 11.11.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,76% | - |
| 10.11.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 0,15% | - |
| 09.11.2026 | 19,70 | 19,90 | 19,70 | 19,71 | 1,08% | 3.000,00 |
| 06.11.2026 | 19,91 | 19,91 | 19,50 | 19,50 | -4,88% | - |
| 05.11.2026 | 20,90 | 20,90 | 20,50 | 20,50 | -2,38% | 450,00 |
| 04.11.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,96% | - |
| 03.11.2026 | 20,80 | 21,42 | 20,80 | 21,42 | 2,29% | 20,00 |
| 02.11.2026 | 20,38 | 20,94 | 20,38 | 20,94 | 2,55% | - |
| 30.10.2026 | 20,52 | 20,52 | 20,42 | 20,42 | -0,87% | - |
| 29.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,08% | - |
| 28.10.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,69% | - |
| 27.10.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -1,27% | - |
| 26.10.2026 | 20,00 | 20,50 | 20,00 | 20,50 | 2,76% | 175,00 |
| 23.10.2026 | 19,81 | 20,00 | 19,81 | 19,95 | 0,25% | 2.664,00 |
| 22.10.2026 | 19,68 | 20,22 | 19,68 | 19,90 | 1,53% | 3.101,00 |
| 21.10.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 20.10.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,05% | - |
| 19.10.2026 | 19,57 | 19,61 | 19,57 | 19,61 | 0,82% | - |
| 16.10.2026 | 19,64 | 19,64 | 19,45 | 19,45 | 3,57% | - |
| 15.10.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,79% | - |
| 14.10.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -2,87% | - |
| 13.10.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 1,51% | - |
| 12.10.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 1,05% | - |
| 09.10.2026 | 19,28 | 19,28 | 19,00 | 19,00 | -1,61% | 141,00 |
| 08.10.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 2,33% | - |
| 07.10.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 0,75% | - |
| 06.10.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 0,05% | - |
| 05.10.2026 | 18,65 | 18,72 | 18,65 | 18,72 | 0,32% | - |
| 02.10.2026 | 18,53 | 18,66 | 18,53 | 18,66 | -1,32% | - |
| 01.10.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 0,75% | - |
| 30.09.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 0,32% | - |
| 29.09.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -0,53% | - |
| 28.09.2026 | 18,45 | 18,81 | 18,45 | 18,81 | 1,62% | - |
| 25.09.2026 | 18,96 | 18,96 | 18,27 | 18,51 | -2,06% | 144,00 |
| 24.09.2026 | 18,35 | 19,28 | 18,35 | 18,90 | 2,55% | 141,00 |
| 23.09.2026 | 18,82 | 18,82 | 18,43 | 18,43 | -2,18% | - |
| 22.09.2026 | 18,68 | 18,84 | 18,68 | 18,84 | 0,91% | - |
| 21.09.2026 | 18,64 | 18,67 | 18,64 | 18,67 | 0,86% | - |
| 18.09.2026 | 18,39 | 18,51 | 18,39 | 18,51 | 0,82% | - |
| 17.09.2026 | 18,20 | 18,36 | 18,20 | 18,36 | 1,38% | - |
| 16.09.2026 | 18,35 | 18,35 | 18,11 | 18,11 | -1,09% | - |
| 15.09.2026 | 17,89 | 18,31 | 17,89 | 18,31 | 2,23% | - |
| 14.09.2026 | 18,30 | 18,30 | 17,91 | 17,91 | 0,51% | - |
| 11.09.2026 | 17,36 | 18,02 | 17,36 | 17,82 | 3,18% | 16,00 |
| 10.09.2026 | 18,02 | 18,02 | 17,27 | 17,27 | -3,84% | - |
| 09.09.2026 | 18,61 | 18,61 | 17,96 | 17,96 | -3,39% | - |
| 08.09.2026 | 18,55 | 18,59 | 18,55 | 18,59 | -0,05% | - |
| 07.09.2026 | 18,45 | 18,60 | 18,45 | 18,60 | 0,65% | - |
| 04.09.2026 | 18,59 | 18,59 | 18,48 | 18,48 | -1,70% | - |
| 03.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,43% | - |
| 02.09.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,43% | - |
| 01.09.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,27% | - |
| 31.08.2026 | 18,82 | 18,82 | 18,59 | 18,59 | -1,17% | - |
| 28.08.2026 | 18,95 | 18,95 | 18,81 | 18,81 | -0,58% | - |
| 27.08.2026 | 19,12 | 19,12 | 18,92 | 18,92 | -0,89% | - |
| 26.08.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 0,16% | - |
| 25.08.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,63% | - |
| 24.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,11% | - |
| 21.08.2026 | 19,06 | 19,24 | 18,96 | 18,96 | -1,96% | 50,00 |
| 20.08.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 0,00% | - |
| 19.08.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 1,90% | - |
| 18.08.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -0,37% | - |
| 17.08.2026 | 19,23 | 19,23 | 19,05 | 19,05 | -0,63% | 8,00 |
| 14.08.2026 | 19,26 | 19,26 | 19,17 | 19,17 | 0,42% | - |
| 13.08.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 0,53% | - |
| 12.08.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -3,56% | - |
| 11.08.2026 | 19,26 | 19,69 | 19,26 | 19,69 | 2,34% | 40,00 |
| 10.08.2026 | 19,30 | 19,30 | 19,24 | 19,24 | -3,12% | - |
| 07.08.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 8,76% | - |
| 06.08.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -1,24% | - |
| 05.08.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 0,16% | - |
| 04.08.2026 | 18,54 | 18,54 | 18,46 | 18,46 | 0,65% | - |
| 03.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,60% | - |
| 31.07.2026 | 18,72 | 18,72 | 18,23 | 18,23 | -3,90% | - |
| 30.07.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 0,42% | - |
| 29.07.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 2,22% | - |
| 28.07.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,05% | - |
| 27.07.2026 | 18,67 | 18,67 | 18,49 | 18,49 | 0,16% | 26,00 |
| 24.07.2026 | 17,95 | 18,46 | 17,95 | 18,46 | -0,27% | - |
| 23.07.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 2,04% | - |
| 22.07.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,22% | - |
| 21.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,44% | - |
| 20.07.2026 | 18,32 | 18,32 | 18,10 | 18,10 | -1,31% | - |
| 17.07.2026 | 17,88 | 18,34 | 17,88 | 18,34 | 4,68% | - |
| 16.07.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 0,00% | - |
| 15.07.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -4,58% | - |
| 14.07.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 2,06% | - |
| 13.07.2026 | 18,51 | 18,51 | 17,99 | 17,99 | -3,75% | - |
| 10.07.2026 | 18,84 | 18,84 | 18,69 | 18,69 | -0,27% | - |
| 09.07.2026 | 19,03 | 19,03 | 18,74 | 18,74 | -1,42% | 1.000,00 |
| 08.07.2026 | 19,21 | 19,21 | 19,01 | 19,01 | 5,26% | - |
| 07.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -0,22% | - |
| 06.07.2026 | 17,99 | 18,10 | 17,99 | 18,10 | -0,22% | - |
| 03.07.2026 | 18,23 | 18,23 | 18,14 | 18,14 | 0,55% | - |
| 02.07.2026 | 17,80 | 18,04 | 17,80 | 18,04 | 2,21% | 170,00 |
| 01.07.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -1,45% | - |
| 30.06.2026 | 17,91 | 17,91 | 17,91 | 17,91 | 0,22% | - |
| 29.06.2026 | 17,47 | 17,87 | 17,47 | 17,87 | 1,77% | - |
| 26.06.2026 | 17,59 | 17,59 | 17,56 | 17,56 | -1,01% | - |