14,400€
-1,37%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,70 | 14,80 | 14,55 | 14,60 | -0,68% | 4.000,00 |
| 05.06.2025 | 14,60 | 14,85 | 14,60 | 14,70 | 0,34% | 925,00 |
| 04.06.2025 | 14,55 | 14,70 | 14,55 | 14,65 | 0,69% | 1.700,00 |
| 03.06.2025 | 14,55 | 14,65 | 14,45 | 14,55 | -0,34% | - |
| 02.06.2025 | 14,60 | 15,05 | 14,30 | 14,60 | -0,34% | - |
| 30.05.2025 | 14,55 | 14,65 | 14,30 | 14,65 | 0,69% | - |
| 29.05.2025 | 14,35 | 14,60 | 14,25 | 14,55 | 1,75% | - |
| 28.05.2025 | 14,05 | 14,30 | 13,90 | 14,30 | 1,42% | - |
| 27.05.2025 | 13,90 | 14,15 | 13,40 | 14,10 | 0,00% | - |
| 26.05.2025 | 14,30 | 14,30 | 13,60 | 14,10 | -0,70% | - |
| 23.05.2025 | 14,05 | 14,20 | 13,80 | 14,20 | 1,07% | - |
| 22.05.2025 | 14,40 | 14,40 | 13,90 | 14,05 | -2,43% | 13.408,00 |
| 21.05.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 2,49% | - |
| 20.05.2025 | 14,15 | 14,35 | 14,00 | 14,05 | -1,06% | - |
| 19.05.2025 | 14,30 | 14,30 | 14,10 | 14,20 | -0,70% | - |
| 16.05.2025 | 14,20 | 14,35 | 14,10 | 14,30 | 1,06% | - |
| 15.05.2025 | 14,25 | 14,30 | 14,00 | 14,15 | 0,35% | - |
| 14.05.2025 | 14,30 | 14,40 | 14,10 | 14,10 | -1,40% | - |
| 13.05.2025 | 14,35 | 14,50 | 14,30 | 14,30 | -0,35% | - |
| 12.05.2025 | 14,40 | 14,55 | 14,20 | 14,35 | 0,00% | 6.079,00 |
| 09.05.2025 | 14,45 | 14,65 | 14,20 | 14,35 | -0,35% | 6.000,00 |
| 08.05.2025 | 14,35 | 14,60 | 14,30 | 14,40 | 0,35% | - |
| 07.05.2025 | 14,30 | 14,40 | 14,20 | 14,35 | 0,35% | 2.640,00 |
| 06.05.2025 | 14,50 | 14,70 | 14,15 | 14,30 | -1,72% | 5.800,00 |
| 05.05.2025 | 14,30 | 14,65 | 14,15 | 14,55 | 1,75% | - |
| 02.05.2025 | 14,30 | 14,40 | 13,90 | 14,30 | 4,76% | - |
| 30.04.2025 | 13,60 | 13,80 | 13,50 | 13,65 | 0,74% | - |
| 29.04.2025 | 12,80 | 13,75 | 12,80 | 13,55 | 5,86% | - |
| 28.04.2025 | 12,85 | 13,00 | 12,80 | 12,80 | -0,78% | 2.240,00 |
| 25.04.2025 | 12,75 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 24.04.2025 | 12,85 | 12,85 | 12,50 | 12,70 | -1,17% | 6.125,00 |
| 23.04.2025 | 12,00 | 13,00 | 11,95 | 12,85 | 7,53% | 3.200,00 |
| 22.04.2025 | 11,85 | 12,00 | 11,85 | 11,95 | 0,42% | - |
| 17.04.2025 | 11,95 | 12,05 | 11,80 | 11,90 | 0,00% | - |
| 16.04.2025 | 11,90 | 12,00 | 11,75 | 11,90 | -0,83% | - |
| 15.04.2025 | 12,15 | 12,20 | 11,80 | 12,00 | -1,23% | - |
| 14.04.2025 | 12,00 | 12,20 | 11,90 | 12,15 | 1,67% | - |
| 11.04.2025 | 11,95 | 12,05 | 11,75 | 11,95 | 0,00% | 2.200,00 |
| 10.04.2025 | 12,15 | 12,30 | 11,60 | 11,95 | 0,00% | 1.500,00 |
| 09.04.2025 | 11,65 | 11,95 | 11,00 | 11,95 | 1,27% | 8.400,00 |
| 08.04.2025 | 12,10 | 12,25 | 11,60 | 11,80 | 0,00% | - |
| 07.04.2025 | 12,45 | 12,45 | 10,20 | 11,80 | -7,45% | - |
| 04.04.2025 | 12,70 | 14,00 | 11,30 | 12,75 | 0,79% | 1.400,00 |
| 03.04.2025 | 12,70 | 13,05 | 12,50 | 12,65 | -2,69% | - |
| 02.04.2025 | 13,05 | 13,15 | 13,00 | 13,00 | -0,38% | - |
| 01.04.2025 | 13,05 | 13,15 | 13,00 | 13,05 | 0,38% | - |
| 31.03.2025 | 13,20 | 13,40 | 12,90 | 13,00 | -1,52% | 4.900,00 |
| 28.03.2025 | 13,00 | 13,35 | 13,00 | 13,20 | 0,00% | - |
| 27.03.2025 | 13,20 | 13,45 | 13,10 | 13,20 | -1,12% | - |
| 26.03.2025 | 13,20 | 13,35 | 13,15 | 13,35 | 1,14% | - |
| 25.03.2025 | 13,00 | 13,30 | 13,00 | 13,20 | 1,54% | - |
| 24.03.2025 | 13,25 | 13,30 | 12,95 | 13,00 | -1,14% | - |
| 21.03.2025 | 13,20 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 20.03.2025 | 13,25 | 13,40 | 13,00 | 13,15 | -1,50% | - |
| 19.03.2025 | 12,85 | 13,35 | 12,80 | 13,35 | 3,49% | - |
| 18.03.2025 | 12,70 | 13,10 | 12,70 | 12,90 | 1,57% | - |
| 17.03.2025 | 12,75 | 12,90 | 12,65 | 12,70 | -0,78% | 520,00 |
| 14.03.2025 | 13,00 | 13,15 | 12,40 | 12,80 | 0,00% | - |
| 13.03.2025 | 12,85 | 13,00 | 12,75 | 12,80 | -0,78% | - |
| 12.03.2025 | 12,90 | 13,05 | 12,85 | 12,90 | 0,00% | - |
| 11.03.2025 | 13,15 | 13,15 | 12,45 | 12,90 | -1,53% | - |
| 10.03.2025 | 13,30 | 13,40 | 12,90 | 13,10 | -1,50% | 13.932,00 |
| 07.03.2025 | 13,65 | 13,85 | 13,30 | 13,30 | -2,56% | 8.241,00 |
| 06.03.2025 | 13,50 | 13,80 | 12,90 | 13,65 | 0,74% | 13.900,00 |
| 05.03.2025 | 12,85 | 13,55 | 12,80 | 13,55 | 7,11% | - |
| 04.03.2025 | 12,70 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 03.03.2025 | 12,80 | 12,90 | 12,45 | 12,65 | -1,17% | 5.800,00 |
| 28.02.2025 | 12,85 | 12,90 | 12,60 | 12,80 | -0,78% | - |
| 27.02.2025 | 12,95 | 13,05 | 12,85 | 12,90 | -0,39% | 5.270,00 |
| 26.02.2025 | 12,50 | 13,05 | 12,20 | 12,95 | 4,02% | - |
| 25.02.2025 | 12,90 | 12,95 | 12,45 | 12,45 | -3,11% | - |
| 24.02.2025 | 12,75 | 13,10 | 12,65 | 12,85 | 1,58% | - |
| 21.02.2025 | 12,50 | 12,75 | 12,40 | 12,65 | 1,20% | - |
| 20.02.2025 | 12,30 | 12,50 | 12,20 | 12,50 | 2,04% | - |
| 19.02.2025 | 12,00 | 12,30 | 11,90 | 12,25 | 1,66% | - |
| 18.02.2025 | 12,40 | 12,45 | 12,00 | 12,05 | -3,21% | - |
| 17.02.2025 | 12,20 | 12,50 | 12,15 | 12,45 | 2,47% | - |
| 14.02.2025 | 11,90 | 12,55 | 11,80 | 12,15 | 1,67% | - |
| 13.02.2025 | 11,65 | 12,05 | 11,60 | 11,95 | 2,58% | - |
| 12.02.2025 | 11,30 | 11,70 | 11,30 | 11,65 | 2,64% | 3.700,00 |
| 11.02.2025 | 11,30 | 11,45 | 11,20 | 11,35 | -0,44% | - |
| 10.02.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 1,79% | 9.340,00 |
| 07.02.2025 | 11,40 | 11,90 | 11,20 | 11,20 | -1,75% | 6.033,00 |
| 06.02.2025 | 11,00 | 11,55 | 11,00 | 11,40 | 4,11% | - |
| 05.02.2025 | 10,60 | 12,75 | 10,50 | 10,95 | 3,79% | - |
| 04.02.2025 | 10,55 | 10,60 | 10,40 | 10,55 | 0,00% | - |
| 03.02.2025 | 10,65 | 10,70 | 10,40 | 10,55 | -0,94% | - |
| 31.01.2025 | 10,50 | 10,65 | 10,45 | 10,65 | 1,91% | - |
| 30.01.2025 | 10,50 | 10,60 | 10,40 | 10,45 | 0,00% | 9.000,00 |
| 29.01.2025 | 10,40 | 10,70 | 10,40 | 10,45 | -1,88% | 18.330,00 |
| 28.01.2025 | 10,50 | 10,65 | 10,50 | 10,65 | 0,95% | - |
| 27.01.2025 | 10,70 | 10,70 | 10,45 | 10,55 | -0,94% | - |
| 24.01.2025 | 10,60 | 10,70 | 10,55 | 10,65 | 0,47% | - |
| 23.01.2025 | 10,55 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 22.01.2025 | 10,45 | 10,60 | 10,40 | 10,50 | 0,48% | - |
| 21.01.2025 | 10,55 | 10,80 | 10,40 | 10,45 | -0,48% | - |
| 20.01.2025 | 10,45 | 10,55 | 10,35 | 10,50 | 0,48% | - |
| 17.01.2025 | 10,30 | 10,50 | 10,30 | 10,45 | 0,00% | - |
| 16.01.2025 | 10,45 | 10,50 | 10,30 | 10,45 | 0,00% | - |
| 15.01.2025 | 10,30 | 10,50 | 10,30 | 10,45 | 0,48% | - |