19,945€
0,33%
Echtzeit-Aktienkurs HIKMA PHARMACEUTIC.LS-,10
Bid:
Ask:
Aktienkurse zur HIKMA PHARMACEUTIC.LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,83 | 20,09 | 19,74 | 19,95 | 0,33% | - |
| 11.11.2026 | 19,59 | 19,92 | 19,39 | 19,88 | 1,51% | 2.200,00 |
| 10.11.2026 | 19,74 | 19,85 | 19,51 | 19,59 | -0,61% | - |
| 09.11.2026 | 19,87 | 20,17 | 19,66 | 19,71 | -0,53% | 2.900,00 |
| 06.11.2026 | 20,22 | 20,24 | 19,48 | 19,81 | -2,27% | 328,00 |
| 05.11.2026 | 21,20 | 21,24 | 19,88 | 20,27 | -4,16% | 2.308,00 |
| 04.11.2026 | 21,04 | 21,17 | 20,69 | 21,15 | -0,09% | 1.632,00 |
| 03.11.2026 | 21,01 | 21,26 | 20,94 | 21,17 | 0,09% | 54,00 |
| 02.11.2026 | 20,57 | 21,18 | 20,51 | 21,15 | 3,12% | 1.172,00 |
| 30.10.2026 | 20,79 | 21,21 | 20,50 | 20,51 | -1,11% | 300,00 |
| 29.10.2026 | 20,73 | 20,95 | 20,60 | 20,74 | 0,44% | 15,00 |
| 28.10.2026 | 20,50 | 20,80 | 20,09 | 20,65 | 0,58% | 75,00 |
| 27.10.2026 | 20,46 | 20,67 | 20,29 | 20,53 | 0,44% | - |
| 26.10.2026 | 20,19 | 20,46 | 20,19 | 20,44 | 1,46% | - |
| 23.10.2026 | 20,09 | 20,49 | 20,04 | 20,15 | 0,10% | - |
| 22.10.2026 | 19,99 | 20,55 | 19,89 | 20,13 | 0,22% | 1.216,00 |
| 21.10.2026 | 19,83 | 20,20 | 19,55 | 20,08 | 2,16% | 14,00 |
| 20.10.2026 | 19,90 | 20,08 | 19,57 | 19,66 | -1,13% | - |
| 19.10.2026 | 19,80 | 19,96 | 19,77 | 19,88 | 0,58% | 3.968,00 |
| 16.10.2026 | 19,63 | 19,80 | 19,35 | 19,77 | 0,46% | 58,00 |
| 15.10.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 2,80% | - |
| 14.10.2026 | 18,95 | 19,21 | 18,67 | 19,14 | 0,79% | 14,00 |
| 13.10.2026 | 19,49 | 19,74 | 18,96 | 18,99 | -2,11% | 91,00 |
| 12.10.2026 | 19,21 | 19,55 | 19,20 | 19,40 | 1,09% | 580,00 |
| 09.10.2026 | 19,27 | 19,46 | 19,01 | 19,19 | -0,23% | - |
| 08.10.2026 | 19,54 | 19,57 | 19,16 | 19,24 | -1,81% | 30,00 |
| 07.10.2026 | 19,20 | 19,65 | 19,16 | 19,59 | 2,27% | - |
| 06.10.2026 | 18,77 | 19,39 | 18,77 | 19,16 | 1,92% | 1.962,00 |
| 05.10.2026 | 18,82 | 18,98 | 18,62 | 18,80 | 0,35% | 112,00 |
| 02.10.2026 | 18,59 | 18,95 | 18,44 | 18,73 | 0,56% | 17,00 |
| 01.10.2026 | 19,08 | 19,11 | 18,59 | 18,63 | -2,33% | 3.816,00 |
| 30.09.2026 | 18,93 | 19,25 | 18,92 | 19,07 | 1,25% | 400,00 |
| 29.09.2026 | 18,73 | 18,95 | 18,60 | 18,84 | 0,24% | 154,00 |
| 28.09.2026 | 18,64 | 18,87 | 18,53 | 18,79 | 1,29% | 567,00 |
| 25.09.2026 | 19,02 | 19,03 | 18,48 | 18,55 | -2,32% | 4.105,00 |
| 24.09.2026 | 18,65 | 19,10 | 18,48 | 18,99 | 1,93% | 300,00 |
| 23.09.2026 | 18,86 | 18,87 | 18,49 | 18,63 | -1,56% | 2.200,00 |
| 22.09.2026 | 18,93 | 19,03 | 18,65 | 18,93 | 0,48% | 120,00 |
| 21.09.2026 | 18,79 | 18,99 | 18,61 | 18,84 | 0,61% | 858,00 |
| 18.09.2026 | 18,73 | 19,18 | 18,39 | 18,72 | 0,65% | - |
| 17.09.2026 | 18,40 | 18,70 | 18,40 | 18,60 | 1,53% | 420,00 |
| 16.09.2026 | 18,36 | 18,42 | 18,26 | 18,32 | -0,46% | 693,00 |
| 15.09.2026 | 18,01 | 18,42 | 17,97 | 18,41 | 2,00% | - |
| 14.09.2026 | 18,31 | 18,41 | 18,00 | 18,05 | 0,25% | 1.355,00 |
| 11.09.2026 | 17,58 | 18,09 | 17,43 | 18,00 | 2,89% | - |
| 10.09.2026 | 18,02 | 18,22 | 17,45 | 17,50 | -2,53% | 1.145,00 |
| 09.09.2026 | 18,74 | 18,74 | 17,89 | 17,95 | -4,29% | 1.042,00 |
| 08.09.2026 | 18,72 | 19,22 | 18,69 | 18,76 | 0,19% | - |
| 07.09.2026 | 18,69 | 18,73 | 18,43 | 18,72 | 0,27% | 56,00 |
| 04.09.2026 | 18,83 | 18,92 | 18,58 | 18,67 | -0,53% | 29,00 |
| 03.09.2026 | 18,93 | 19,06 | 18,71 | 18,77 | -0,90% | 1.474,00 |
| 02.09.2026 | 18,98 | 19,14 | 18,79 | 18,94 | 0,05% | 56,00 |
| 01.09.2026 | 18,99 | 19,20 | 18,91 | 18,93 | 0,08% | 871,00 |
| 31.08.2026 | 19,04 | 19,04 | 18,91 | 18,92 | -0,55% | 3.214,00 |
| 28.08.2026 | 19,14 | 19,18 | 19,00 | 19,02 | -0,42% | 912,00 |
| 27.08.2026 | 19,27 | 19,36 | 18,99 | 19,10 | -0,68% | - |
| 26.08.2026 | 19,31 | 19,37 | 19,22 | 19,23 | -0,29% | 240,00 |
| 25.08.2026 | 19,24 | 19,35 | 19,17 | 19,29 | 0,73% | - |
| 24.08.2026 | 19,26 | 19,27 | 19,07 | 19,15 | -0,10% | - |
| 21.08.2026 | 19,09 | 19,24 | 18,90 | 19,17 | 0,63% | 13,00 |
| 20.08.2026 | 19,03 | 19,13 | 19,01 | 19,05 | -2,53% | - |
| 19.08.2026 | 19,46 | 19,62 | 19,39 | 19,54 | 18,21% | - |
| 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 |