17,155€
-0,44%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,33 | 16,85 | 16,32 | 16,53 | 1,38% | 453,00 |
| 04.05.2026 | 16,44 | 16,44 | 16,10 | 16,31 | 0,34% | 56,00 |
| 30.04.2026 | 16,10 | 16,27 | 15,93 | 16,25 | 0,78% | 174,00 |
| 29.04.2026 | 16,25 | 16,41 | 16,01 | 16,13 | -0,92% | 3.200,00 |
| 28.04.2026 | 15,98 | 16,28 | 15,88 | 16,28 | 0,99% | 12,00 |
| 27.04.2026 | 16,12 | 16,15 | 15,94 | 16,12 | 0,25% | 28,00 |
| 24.04.2026 | 16,29 | 16,29 | 15,73 | 16,08 | -1,23% | 246,00 |
| 23.04.2026 | 15,23 | 16,31 | 15,02 | 16,28 | 6,16% | 1.383,00 |
| 22.04.2026 | 15,63 | 15,65 | 15,19 | 15,33 | -2,29% | 1.968,00 |
| 21.04.2026 | 15,94 | 16,01 | 15,62 | 15,69 | -1,63% | 990,00 |
| 20.04.2026 | 15,86 | 16,04 | 15,79 | 15,95 | 0,16% | 1.180,00 |
| 17.04.2026 | 15,52 | 15,93 | 15,52 | 15,93 | 2,68% | - |
| 16.04.2026 | 15,73 | 15,79 | 15,50 | 15,51 | -1,37% | 3.011,00 |
| 15.04.2026 | 15,54 | 15,73 | 15,52 | 15,73 | 1,00% | 1.173,00 |
| 14.04.2026 | 15,30 | 15,67 | 15,28 | 15,57 | 1,53% | 1.714,00 |
| 13.04.2026 | 15,20 | 15,36 | 15,14 | 15,34 | 0,39% | 329,00 |
| 10.04.2026 | 15,27 | 15,55 | 15,25 | 15,28 | 0,00% | 2.297,00 |
| 09.04.2026 | 15,17 | 15,29 | 15,03 | 15,28 | 0,93% | - |
| 08.04.2026 | 15,48 | 15,81 | 15,14 | 15,14 | 1,88% | 87,00 |
| 07.04.2026 | 15,12 | 15,14 | 14,69 | 14,86 | -0,97% | 742,00 |
| 02.04.2026 | 14,50 | 15,05 | 14,50 | 15,00 | 0,67% | - |
| 01.04.2026 | 15,00 | 15,05 | 14,65 | 14,90 | 0,68% | 926,00 |
| 31.03.2026 | 14,50 | 14,90 | 14,50 | 14,80 | 2,07% | 1.200,00 |
| 30.03.2026 | 14,50 | 14,60 | 14,30 | 14,50 | 0,00% | 91,00 |
| 27.03.2026 | 14,60 | 14,90 | 14,50 | 14,50 | -0,68% | 235,00 |
| 26.03.2026 | 14,80 | 14,90 | 14,60 | 14,60 | -2,01% | - |
| 25.03.2026 | 14,50 | 14,90 | 14,35 | 14,90 | 3,47% | 5.500,00 |
| 24.03.2026 | 14,40 | 14,60 | 14,20 | 14,40 | -0,69% | 1.910,00 |
| 23.03.2026 | 14,40 | 14,85 | 14,20 | 14,50 | -1,02% | 1.788,00 |
| 20.03.2026 | 14,60 | 14,90 | 14,55 | 14,65 | 1,03% | 1.240,00 |
| 19.03.2026 | 14,60 | 14,70 | 14,25 | 14,50 | -3,33% | 834,00 |
| 18.03.2026 | 15,10 | 15,25 | 14,60 | 15,00 | -0,66% | 1.204,00 |
| 17.03.2026 | 14,95 | 15,25 | 14,85 | 15,10 | 0,67% | 2.248,00 |
| 16.03.2026 | 15,55 | 15,85 | 14,20 | 15,00 | 4,17% | 9.581,00 |
| 13.03.2026 | 14,20 | 14,60 | 14,05 | 14,40 | 1,41% | 3.120,00 |
| 12.03.2026 | 14,30 | 14,30 | 14,00 | 14,20 | -0,70% | 2.267,00 |
| 11.03.2026 | 14,00 | 14,40 | 14,00 | 14,30 | 1,42% | 905,00 |
| 10.03.2026 | 14,05 | 14,50 | 13,95 | 14,10 | 1,08% | 1.940,00 |
| 09.03.2026 | 14,05 | 14,10 | 13,80 | 13,95 | -2,45% | 1.395,00 |
| 06.03.2026 | 13,90 | 14,40 | 13,90 | 14,30 | 2,14% | 1.275,00 |
| 05.03.2026 | 14,45 | 14,55 | 13,85 | 14,00 | -2,78% | 1.804,00 |
| 04.03.2026 | 14,55 | 14,80 | 14,40 | 14,40 | -1,37% | 2.312,00 |
| 03.03.2026 | 14,75 | 14,75 | 14,20 | 14,60 | 0,69% | 1.731,00 |
| 02.03.2026 | 15,05 | 15,15 | 14,20 | 14,50 | -4,61% | 2.753,00 |
| 27.02.2026 | 16,20 | 16,20 | 15,20 | 15,20 | -6,75% | 2.903,00 |
| 26.02.2026 | 19,10 | 19,10 | 15,65 | 16,30 | -14,88% | 8.290,00 |
| 25.02.2026 | 19,00 | 19,25 | 18,65 | 19,15 | 1,06% | 1.160,00 |
| 24.02.2026 | 18,80 | 19,15 | 18,55 | 18,95 | 1,61% | 700,00 |
| 23.02.2026 | 18,85 | 18,95 | 18,55 | 18,65 | -0,53% | 641,00 |
| 20.02.2026 | 18,80 | 19,05 | 18,65 | 18,75 | -0,27% | 820,00 |
| 19.02.2026 | 18,70 | 19,05 | 18,70 | 18,80 | 0,00% | 15,00 |
| 18.02.2026 | 18,40 | 19,00 | 18,35 | 18,80 | 1,90% | 2.400,00 |
| 17.02.2026 | 18,25 | 18,55 | 18,10 | 18,45 | 0,82% | 1.245,00 |
| 16.02.2026 | 18,45 | 18,55 | 18,10 | 18,30 | 0,00% | 1.520,00 |
| 13.02.2026 | 18,30 | 18,45 | 17,95 | 18,30 | 0,00% | 297,00 |
| 12.02.2026 | 18,35 | 18,55 | 17,90 | 18,30 | 1,95% | 774,00 |
| 11.02.2026 | 17,90 | 18,15 | 17,65 | 17,95 | -0,28% | - |
| 10.02.2026 | 17,80 | 18,15 | 17,70 | 18,00 | 0,84% | 1.232,00 |
| 09.02.2026 | 17,90 | 18,15 | 17,80 | 17,85 | 0,00% | 686,00 |
| 06.02.2026 | 18,05 | 18,25 | 17,50 | 17,85 | -1,38% | 1.378,00 |
| 05.02.2026 | 19,10 | 19,15 | 17,85 | 18,10 | -6,46% | 4.000,00 |
| 04.02.2026 | 18,20 | 19,75 | 17,95 | 19,35 | 6,61% | 872,00 |
| 03.02.2026 | 18,20 | 18,35 | 17,80 | 18,15 | 0,28% | 768,00 |
| 02.02.2026 | 17,90 | 18,20 | 17,85 | 18,10 | 1,40% | - |
| 30.01.2026 | 17,60 | 17,90 | 17,50 | 17,85 | 0,56% | - |
| 29.01.2026 | 18,15 | 18,15 | 17,50 | 17,75 | -1,66% | 1.386,00 |
| 28.01.2026 | 18,15 | 18,25 | 17,65 | 18,05 | 0,28% | 4.811,00 |
| 27.01.2026 | 18,10 | 18,45 | 17,95 | 18,00 | -0,83% | 2.104,00 |
| 26.01.2026 | 18,00 | 18,25 | 17,95 | 18,15 | 0,83% | 3.895,00 |
| 23.01.2026 | 18,10 | 18,30 | 17,80 | 18,00 | 0,28% | 1.004,00 |
| 22.01.2026 | 17,85 | 18,05 | 17,65 | 17,95 | 1,41% | 1.280,00 |
| 21.01.2026 | 17,70 | 17,85 | 17,40 | 17,70 | 0,57% | 1.396,00 |
| 20.01.2026 | 18,05 | 18,05 | 17,60 | 17,60 | -2,49% | 1.947,00 |
| 19.01.2026 | 18,20 | 18,35 | 17,85 | 18,05 | -1,63% | 42,00 |
| 16.01.2026 | 18,20 | 18,65 | 18,05 | 18,35 | 0,82% | 591,00 |
| 15.01.2026 | 18,15 | 18,35 | 18,05 | 18,20 | 0,28% | 16.300,00 |
| 14.01.2026 | 17,80 | 18,25 | 17,80 | 18,15 | 1,68% | 2.457,00 |
| 13.01.2026 | 18,20 | 18,35 | 17,75 | 17,85 | -1,65% | 601,00 |
| 12.01.2026 | 18,80 | 18,80 | 17,95 | 18,15 | -1,63% | 2.810,00 |
| 09.01.2026 | 17,95 | 18,45 | 17,90 | 18,45 | 2,50% | 4.385,00 |
| 08.01.2026 | 18,10 | 18,25 | 17,75 | 18,00 | -0,83% | 2.844,00 |
| 07.01.2026 | 18,55 | 18,55 | 17,95 | 18,15 | -1,89% | 2.528,00 |
| 06.01.2026 | 18,10 | 18,50 | 17,75 | 18,50 | 4,23% | 2.245,00 |
| 05.01.2026 | 17,85 | 18,20 | 17,35 | 17,75 | 0,85% | 6.757,00 |
| 02.01.2026 | 17,95 | 18,05 | 17,55 | 17,60 | -1,95% | 194,00 |
| 30.12.2025 | 17,80 | 17,95 | 17,65 | 17,95 | 0,56% | 1.840,00 |
| 29.12.2025 | 17,75 | 17,90 | 17,55 | 17,85 | 1,42% | 2.924,00 |
| 23.12.2025 | 17,55 | 17,85 | 17,45 | 17,60 | 0,86% | 644,00 |
| 22.12.2025 | 17,45 | 17,60 | 17,30 | 17,45 | 0,58% | 1.680,00 |
| 19.12.2025 | 17,40 | 17,45 | 17,15 | 17,35 | -0,29% | - |
| 18.12.2025 | 17,45 | 17,45 | 17,20 | 17,40 | 0,00% | 28,00 |
| 17.12.2025 | 17,35 | 17,50 | 17,15 | 17,40 | 0,58% | 255,00 |
| 16.12.2025 | 17,20 | 17,35 | 17,10 | 17,30 | 0,29% | 1.035,00 |
| 15.12.2025 | 17,45 | 17,45 | 17,00 | 17,25 | -1,43% | - |
| 12.12.2025 | 17,65 | 17,65 | 17,30 | 17,50 | -0,57% | 1.260,00 |
| 11.12.2025 | 17,70 | 17,70 | 17,50 | 17,60 | -0,85% | - |
| 10.12.2025 | 17,85 | 17,95 | 17,65 | 17,75 | -1,11% | - |
| 09.12.2025 | 18,00 | 18,25 | 17,90 | 17,95 | -0,55% | 390,00 |
| 08.12.2025 | 18,40 | 18,50 | 17,95 | 18,05 | -2,17% | - |
| 05.12.2025 | 18,30 | 18,60 | 18,30 | 18,45 | 0,82% | 56,00 |