14,400€
2,13%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 14,35 | 14,40 | 14,30 | 14,35 | -0,35% | - |
| 19.11.2025 | 14,35 | 15,15 | 14,20 | 14,40 | 0,00% | - |
| 18.11.2025 | 14,55 | 14,60 | 13,95 | 14,40 | -0,69% | - |
| 17.11.2025 | 15,05 | 15,05 | 14,40 | 14,50 | -2,68% | 10.795,00 |
| 14.11.2025 | 15,65 | 15,65 | 14,60 | 14,90 | -3,87% | 3.320,00 |
| 13.11.2025 | 15,60 | 15,65 | 15,50 | 15,50 | -0,32% | - |
| 12.11.2025 | 15,60 | 15,65 | 15,50 | 15,55 | 0,32% | - |
| 11.11.2025 | 15,50 | 15,65 | 15,40 | 15,50 | -0,32% | - |
| 10.11.2025 | 15,60 | 15,65 | 15,40 | 15,55 | 0,97% | - |
| 07.11.2025 | 15,60 | 15,60 | 15,20 | 15,40 | -1,28% | 1.780,00 |
| 06.11.2025 | 15,70 | 15,80 | 15,55 | 15,60 | 0,00% | 120,00 |
| 05.11.2025 | 15,80 | 15,90 | 15,60 | 15,60 | 0,00% | - |
| 04.11.2025 | 16,15 | 16,30 | 15,60 | 15,60 | -3,70% | - |
| 03.11.2025 | 16,10 | 16,45 | 16,05 | 16,20 | 0,31% | - |
| 31.10.2025 | 16,25 | 16,35 | 16,05 | 16,15 | 0,31% | - |
| 30.10.2025 | 15,95 | 16,35 | 15,95 | 16,10 | 0,00% | 2.550,00 |
| 29.10.2025 | 16,20 | 16,35 | 16,10 | 16,10 | -0,62% | 10.976,00 |
| 28.10.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,62% | - |
| 27.10.2025 | 16,30 | 16,30 | 16,05 | 16,10 | -0,92% | - |
| 24.10.2025 | 16,30 | 16,55 | 16,25 | 16,25 | -0,31% | 9.000,00 |
| 23.10.2025 | 16,20 | 16,35 | 16,20 | 16,30 | 1,88% | 2.400,00 |
| 22.10.2025 | 16,25 | 16,35 | 16,00 | 16,00 | 0,00% | 27.945,00 |
| 21.10.2025 | 16,10 | 16,15 | 16,00 | 16,00 | 0,63% | - |
| 20.10.2025 | 15,85 | 16,20 | 15,85 | 15,90 | 0,32% | 9.322,00 |
| 17.10.2025 | 16,25 | 16,25 | 15,65 | 15,85 | -2,46% | - |
| 16.10.2025 | 16,15 | 16,50 | 15,75 | 16,25 | 0,62% | - |
| 15.10.2025 | 15,70 | 16,20 | 15,10 | 16,15 | 2,87% | - |
| 14.10.2025 | 16,10 | 16,20 | 15,20 | 15,70 | -2,48% | - |
| 13.10.2025 | 16,15 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 10.10.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | - |
| 09.10.2025 | 16,45 | 16,55 | 16,00 | 16,00 | -1,84% | 725,00 |
| 08.10.2025 | 15,95 | 16,40 | 15,90 | 16,30 | 0,62% | - |
| 07.10.2025 | 16,05 | 16,20 | 15,55 | 16,20 | 1,89% | - |
| 06.10.2025 | 15,40 | 16,30 | 15,30 | 15,90 | 3,25% | 3.530,00 |
| 03.10.2025 | 14,70 | 15,45 | 14,65 | 15,40 | 3,36% | - |
| 02.10.2025 | 14,95 | 15,05 | 14,90 | 14,90 | -0,33% | 3.000,00 |
| 01.10.2025 | 14,70 | 15,05 | 14,65 | 14,95 | 1,70% | - |
| 30.09.2025 | 14,90 | 14,90 | 14,65 | 14,70 | -1,01% | - |
| 29.09.2025 | 14,85 | 14,90 | 14,80 | 14,85 | 0,34% | - |
| 26.09.2025 | 14,85 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 25.09.2025 | 15,00 | 15,05 | 14,80 | 14,90 | 0,34% | - |
| 24.09.2025 | 14,90 | 14,95 | 14,85 | 14,85 | -0,34% | - |
| 23.09.2025 | 14,85 | 14,95 | 14,80 | 14,90 | 0,34% | - |
| 22.09.2025 | 14,80 | 14,85 | 14,75 | 14,85 | 1,02% | - |
| 19.09.2025 | 14,70 | 15,00 | 14,70 | 14,70 | 0,00% | - |
| 18.09.2025 | 15,00 | 15,15 | 14,70 | 14,70 | -2,00% | 600,00 |
| 17.09.2025 | 14,65 | 15,35 | 14,60 | 15,00 | 2,04% | - |
| 16.09.2025 | 14,60 | 14,80 | 14,50 | 14,70 | 1,38% | - |
| 15.09.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 12.09.2025 | 14,60 | 14,65 | 14,40 | 14,40 | -1,37% | 108,00 |
| 11.09.2025 | 14,70 | 14,75 | 14,50 | 14,60 | 0,69% | - |
| 10.09.2025 | 14,70 | 14,80 | 14,50 | 14,50 | 0,00% | 100,00 |
| 09.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 05.09.2025 | 14,50 | 14,65 | 14,40 | 14,50 | 0,00% | - |
| 04.09.2025 | 14,75 | 14,85 | 14,35 | 14,50 | -2,03% | 7.549,00 |
| 03.09.2025 | 14,80 | 15,00 | 14,70 | 14,80 | -0,34% | - |
| 02.09.2025 | 14,90 | 14,95 | 14,80 | 14,85 | -0,34% | - |
| 01.09.2025 | 14,70 | 15,05 | 14,60 | 14,90 | 1,36% | - |
| 29.08.2025 | 15,00 | 15,05 | 14,70 | 14,70 | -2,00% | 5.760,00 |
| 28.08.2025 | 15,00 | 15,05 | 14,90 | 15,00 | 0,00% | - |
| 27.08.2025 | 15,05 | 15,25 | 14,90 | 15,00 | -0,66% | 6.200,00 |
| 26.08.2025 | 15,05 | 15,15 | 15,00 | 15,10 | 0,00% | - |
| 25.08.2025 | 15,10 | 15,15 | 14,90 | 15,10 | -0,33% | - |
| 22.08.2025 | 15,15 | 15,35 | 15,00 | 15,15 | 0,00% | - |
| 21.08.2025 | 15,15 | 15,20 | 15,10 | 15,15 | -0,33% | - |
| 20.08.2025 | 15,20 | 15,25 | 15,05 | 15,20 | -0,33% | - |
| 19.08.2025 | 15,10 | 15,35 | 15,00 | 15,25 | 0,99% | - |
| 18.08.2025 | 15,25 | 15,30 | 14,85 | 15,10 | -0,98% | 12.045,00 |
| 15.08.2025 | 15,20 | 15,30 | 15,15 | 15,25 | 0,33% | 7.800,00 |
| 14.08.2025 | 15,20 | 15,35 | 15,00 | 15,20 | 0,00% | 15.840,00 |
| 13.08.2025 | 14,85 | 15,30 | 14,80 | 15,20 | 2,36% | - |
| 12.08.2025 | 14,90 | 15,00 | 14,80 | 14,85 | -0,34% | - |
| 11.08.2025 | 14,90 | 14,95 | 14,80 | 14,90 | 0,00% | 200,00 |
| 08.08.2025 | 14,90 | 14,95 | 14,70 | 14,90 | 0,00% | 2.600,00 |
| 07.08.2025 | 14,85 | 14,90 | 14,75 | 14,90 | 0,34% | - |
| 06.08.2025 | 14,85 | 15,05 | 14,70 | 14,85 | 0,34% | - |
| 05.08.2025 | 14,50 | 15,00 | 14,40 | 14,80 | 2,07% | 10.400,00 |
| 04.08.2025 | 14,50 | 14,65 | 14,35 | 14,50 | 0,00% | - |
| 01.08.2025 | 14,90 | 15,00 | 14,20 | 14,50 | -2,68% | - |
| 31.07.2025 | 14,85 | 15,00 | 14,75 | 14,90 | 0,34% | - |
| 30.07.2025 | 14,90 | 14,95 | 14,70 | 14,85 | -0,34% | - |
| 29.07.2025 | 15,00 | 15,00 | 14,75 | 14,90 | -0,67% | - |
| 28.07.2025 | 14,75 | 15,20 | 14,70 | 15,00 | 2,04% | 374,00 |
| 25.07.2025 | 14,80 | 14,85 | 14,70 | 14,70 | -1,01% | - |
| 24.07.2025 | 14,60 | 14,90 | 14,30 | 14,85 | 1,71% | - |
| 23.07.2025 | 14,65 | 14,65 | 14,50 | 14,60 | 0,00% | - |
| 22.07.2025 | 14,90 | 15,00 | 14,40 | 14,60 | -2,01% | - |
| 21.07.2025 | 15,25 | 15,80 | 14,80 | 14,90 | -2,30% | - |
| 18.07.2025 | 14,25 | 15,30 | 14,25 | 15,25 | 7,39% | 5.340,00 |
| 17.07.2025 | 14,20 | 14,40 | 14,20 | 14,20 | 1,43% | 5.200,00 |
| 16.07.2025 | 14,10 | 14,25 | 13,90 | 14,00 | -0,36% | 15.806,00 |
| 15.07.2025 | 14,25 | 14,30 | 14,00 | 14,05 | -1,06% | 4.400,00 |
| 14.07.2025 | 14,00 | 14,35 | 13,90 | 14,20 | 1,43% | - |
| 11.07.2025 | 13,90 | 14,05 | 13,75 | 14,00 | 0,72% | - |
| 10.07.2025 | 13,90 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 09.07.2025 | 13,70 | 14,00 | 13,65 | 13,90 | 1,09% | - |
| 08.07.2025 | 13,70 | 13,80 | 13,60 | 13,75 | 0,36% | - |
| 07.07.2025 | 13,90 | 13,90 | 13,55 | 13,70 | -1,44% | - |
| 04.07.2025 | 13,80 | 13,95 | 13,80 | 13,90 | 0,36% | - |
| 03.07.2025 | 13,70 | 13,95 | 13,60 | 13,85 | 1,09% | - |