16,975€
0,33%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,90 | 16,90 | 16,86 | 16,86 | -0,35% | - |
| 17.06.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,88% | - |
| 16.06.2026 | 17,07 | 17,07 | 17,07 | 17,07 | 0,06% | - |
| 15.06.2026 | 17,43 | 17,43 | 16,96 | 17,06 | -1,73% | 250,00 |
| 12.06.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 2,36% | - |
| 11.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,59% | - |
| 10.06.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -0,18% | - |
| 09.06.2026 | 16,90 | 16,90 | 16,89 | 16,89 | 0,00% | - |
| 08.06.2026 | 16,78 | 16,89 | 16,78 | 16,89 | 0,00% | - |
| 05.06.2026 | 16,75 | 16,89 | 16,75 | 16,89 | 0,66% | - |
| 04.06.2026 | 16,43 | 16,78 | 16,43 | 16,78 | 2,19% | - |
| 03.06.2026 | 16,30 | 16,79 | 16,30 | 16,42 | 0,61% | 100,00 |
| 02.06.2026 | 16,64 | 16,64 | 16,32 | 16,32 | -2,68% | - |
| 01.06.2026 | 16,99 | 16,99 | 16,77 | 16,77 | -0,83% | 200,00 |
| 29.05.2026 | 17,12 | 17,12 | 16,91 | 16,91 | -0,88% | - |
| 28.05.2026 | 17,16 | 17,16 | 17,06 | 17,06 | -1,22% | - |
| 27.05.2026 | 17,04 | 17,27 | 17,04 | 17,27 | 1,47% | - |
| 26.05.2026 | 17,22 | 17,22 | 17,02 | 17,02 | -1,50% | - |
| 25.05.2026 | 17,11 | 17,28 | 17,11 | 17,28 | 2,61% | - |
| 22.05.2026 | 17,35 | 17,35 | 16,84 | 16,84 | -2,94% | 247,00 |
| 21.05.2026 | 16,98 | 17,35 | 16,98 | 17,35 | 1,64% | - |
| 20.05.2026 | 16,67 | 17,07 | 16,67 | 17,07 | 3,27% | - |
| 19.05.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,30% | - |
| 18.05.2026 | 16,19 | 16,58 | 16,19 | 16,58 | 1,47% | - |
| 15.05.2026 | 16,11 | 16,34 | 16,11 | 16,34 | -0,67% | - |
| 14.05.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,86% | - |
| 13.05.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 0,43% | - |
| 12.05.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -0,67% | - |
| 11.05.2026 | 16,31 | 16,35 | 16,31 | 16,35 | -0,06% | - |
| 08.05.2026 | 16,24 | 16,60 | 16,24 | 16,36 | -2,21% | 150,00 |
| 07.05.2026 | 16,73 | 16,73 | 16,73 | 16,73 | 1,21% | - |
| 06.05.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 0,92% | - |
| 05.05.2026 | 16,11 | 16,38 | 16,11 | 16,38 | 1,68% | - |
| 04.05.2026 | 16,14 | 16,14 | 16,11 | 16,11 | -0,19% | - |
| 30.04.2026 | 16,20 | 16,20 | 16,14 | 16,14 | -0,43% | 200,00 |
| 29.04.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 0,50% | - |
| 28.04.2026 | 16,04 | 16,13 | 16,04 | 16,13 | 0,50% | - |
| 27.04.2026 | 15,94 | 16,05 | 15,94 | 16,05 | 0,38% | - |
| 24.04.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 0,19% | - |
| 23.04.2026 | 14,94 | 15,96 | 14,94 | 15,96 | 6,19% | - |
| 22.04.2026 | 15,56 | 15,56 | 15,03 | 15,03 | -3,09% | - |
| 21.04.2026 | 15,86 | 15,86 | 15,51 | 15,51 | -2,02% | - |
| 20.04.2026 | 15,55 | 15,83 | 15,55 | 15,83 | 0,89% | 200,00 |
| 17.04.2026 | 15,51 | 15,69 | 15,51 | 15,69 | 1,16% | - |
| 16.04.2026 | 15,73 | 15,73 | 15,51 | 15,51 | -1,34% | - |
| 15.04.2026 | 15,35 | 15,72 | 15,35 | 15,72 | 1,88% | - |
| 14.04.2026 | 15,26 | 15,57 | 15,26 | 15,43 | 3,98% | 250,00 |
| 13.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | -1,20% | - |
| 10.04.2026 | 15,01 | 15,02 | 15,01 | 15,02 | 0,20% | - |
| 09.04.2026 | 14,89 | 14,99 | 14,89 | 14,99 | 0,07% | - |
| 08.04.2026 | 15,42 | 15,42 | 14,98 | 14,98 | 0,88% | - |
| 07.04.2026 | 14,97 | 14,97 | 14,85 | 14,85 | -0,34% | - |
| 02.04.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 0,68% | - |
| 01.04.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 31.03.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 3,50% | - |
| 30.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -2,72% | - |
| 27.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 26.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.03.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 2,80% | - |
| 24.03.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 23.03.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 20.03.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 19.03.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -3,97% | - |
| 18.03.2026 | 15,20 | 15,20 | 14,80 | 15,10 | 0,67% | 500,00 |
| 17.03.2026 | 14,70 | 15,40 | 14,70 | 15,00 | 1,35% | 150,00 |
| 16.03.2026 | 14,70 | 14,80 | 14,50 | 14,80 | 2,78% | 2.864,00 |
| 13.03.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | - |
| 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% | - |