18,695€
1,82%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 1,20% | - |
| 24.06.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 3,36% | - |
| 23.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,88% | - |
| 22.06.2026 | 16,86 | 17,11 | 16,86 | 17,11 | 1,48% | - |
| 19.06.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 0,00% | - |
| 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% | - |