13,800€
2,22%
Echtzeit-Aktienkurs HELIAD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HELIAD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,63 | 13,68 | 13,60 | 13,60 | 2,84% | - |
| 13.05.2026 | 12,93 | 13,43 | 12,93 | 13,23 | 2,52% | - |
| 12.05.2026 | 13,38 | 13,40 | 12,88 | 12,90 | -3,91% | - |
| 11.05.2026 | 13,85 | 13,95 | 13,25 | 13,43 | -3,07% | - |
| 08.05.2026 | 13,85 | 13,95 | 13,80 | 13,85 | -0,36% | - |
| 07.05.2026 | 13,83 | 14,05 | 13,83 | 13,90 | 0,18% | 23.000,00 |
| 06.05.2026 | 13,80 | 13,90 | 13,78 | 13,88 | 0,54% | 2.704,00 |
| 05.05.2026 | 13,85 | 13,95 | 13,75 | 13,80 | -0,18% | - |
| 04.05.2026 | 13,90 | 14,00 | 13,83 | 13,83 | -0,36% | - |
| 30.04.2026 | 13,83 | 13,90 | 13,70 | 13,88 | 0,36% | - |
| 29.04.2026 | 13,90 | 13,95 | 13,75 | 13,83 | -0,18% | - |
| 28.04.2026 | 13,85 | 13,95 | 13,80 | 13,85 | -0,36% | - |
| 27.04.2026 | 13,93 | 13,98 | 13,73 | 13,90 | 0,00% | - |
| 24.04.2026 | 13,73 | 14,10 | 13,73 | 13,90 | -0,54% | 720,00 |
| 23.04.2026 | 14,43 | 14,53 | 13,65 | 13,98 | -3,29% | - |
| 22.04.2026 | 14,55 | 14,68 | 14,45 | 14,45 | -0,52% | 2.429,00 |
| 21.04.2026 | 14,53 | 14,70 | 14,48 | 14,53 | 0,00% | - |
| 20.04.2026 | 14,68 | 14,80 | 14,18 | 14,53 | -1,69% | 14.600,00 |
| 17.04.2026 | 14,58 | 14,80 | 14,20 | 14,78 | 1,37% | - |
| 16.04.2026 | 14,43 | 14,73 | 14,40 | 14,58 | 1,22% | - |
| 15.04.2026 | 14,20 | 14,50 | 14,05 | 14,40 | 1,05% | - |
| 14.04.2026 | 13,85 | 14,25 | 13,85 | 14,25 | 3,07% | - |
| 13.04.2026 | 13,88 | 14,08 | 13,70 | 13,83 | -0,36% | - |
| 10.04.2026 | 13,85 | 13,95 | 13,73 | 13,88 | 0,36% | - |
| 09.04.2026 | 13,73 | 14,00 | 13,70 | 13,83 | 0,36% | - |
| 08.04.2026 | 13,45 | 13,88 | 13,38 | 13,78 | 4,36% | - |
| 07.04.2026 | 13,18 | 13,35 | 13,05 | 13,20 | -0,75% | - |
| 02.04.2026 | 13,25 | 13,35 | 13,05 | 13,30 | -0,75% | - |
| 01.04.2026 | 13,30 | 13,45 | 13,05 | 13,40 | 1,90% | - |
| 31.03.2026 | 13,45 | 13,50 | 13,05 | 13,15 | -1,87% | - |
| 30.03.2026 | 13,45 | 13,50 | 13,30 | 13,40 | 0,37% | - |
| 27.03.2026 | 13,70 | 13,70 | 13,35 | 13,35 | -2,91% | - |
| 26.03.2026 | 13,50 | 13,75 | 13,25 | 13,75 | 0,36% | - |
| 25.03.2026 | 13,70 | 13,75 | 13,70 | 13,70 | 0,37% | - |
| 24.03.2026 | 13,80 | 13,85 | 13,60 | 13,65 | -1,44% | - |
| 23.03.2026 | 14,20 | 14,35 | 13,20 | 13,85 | -2,46% | 14.400,00 |
| 20.03.2026 | 14,15 | 14,45 | 14,15 | 14,20 | 1,43% | - |
| 19.03.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 18.03.2026 | 13,65 | 14,15 | 13,60 | 14,10 | 3,68% | - |
| 17.03.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 0,00% | - |
| 16.03.2026 | 13,75 | 13,75 | 13,55 | 13,60 | -1,81% | - |
| 13.03.2026 | 13,55 | 13,85 | 13,50 | 13,85 | 1,09% | - |
| 12.03.2026 | 13,75 | 13,75 | 13,50 | 13,70 | -0,36% | - |
| 11.03.2026 | 13,50 | 13,75 | 13,35 | 13,75 | 1,85% | - |
| 10.03.2026 | 12,70 | 13,55 | 12,70 | 13,50 | 5,06% | - |
| 09.03.2026 | 13,65 | 13,65 | 12,70 | 12,85 | -6,20% | - |
| 06.03.2026 | 13,50 | 13,70 | 13,35 | 13,70 | 0,00% | - |
| 05.03.2026 | 13,25 | 59,60 | 13,20 | 13,70 | 2,24% | 4.803,00 |
| 04.03.2026 | 12,40 | 13,45 | 12,35 | 13,40 | 8,94% | - |
| 03.03.2026 | 12,60 | 12,65 | 11,75 | 12,30 | -3,53% | 5.000,00 |
| 02.03.2026 | 12,85 | 12,90 | 12,45 | 12,75 | -0,78% | 21.500,00 |
| 27.02.2026 | 12,65 | 12,95 | 12,60 | 12,85 | 1,58% | 5.900,00 |
| 26.02.2026 | 12,70 | 12,85 | 12,65 | 12,65 | -0,39% | - |
| 25.02.2026 | 12,90 | 12,95 | 12,20 | 12,70 | -1,55% | - |
| 24.02.2026 | 13,40 | 13,45 | 6,60 | 12,90 | -4,09% | 6.740,00 |
| 23.02.2026 | 13,80 | 14,00 | 13,40 | 13,45 | 2,67% | - |
| 20.02.2026 | 13,45 | 14,05 | 13,10 | 13,10 | -2,96% | - |
| 19.02.2026 | 14,15 | 14,20 | 6,80 | 13,50 | -4,26% | - |
| 18.02.2026 | 14,25 | 14,25 | 14,10 | 14,10 | -0,35% | - |
| 17.02.2026 | 14,15 | 14,25 | 13,75 | 14,15 | 0,00% | 7.079,00 |
| 16.02.2026 | 14,65 | 14,80 | 13,80 | 14,15 | -3,41% | 39.000,00 |
| 13.02.2026 | 15,20 | 15,35 | 14,55 | 14,65 | -3,62% | 12.350,00 |
| 12.02.2026 | 15,40 | 15,65 | 15,20 | 15,20 | -0,98% | - |
| 11.02.2026 | 15,70 | 15,70 | 15,30 | 15,35 | -2,23% | 13.750,00 |
| 10.02.2026 | 15,65 | 15,75 | 15,65 | 15,70 | 0,32% | - |
| 09.02.2026 | 15,70 | 15,80 | 15,55 | 15,65 | 0,00% | - |
| 06.02.2026 | 15,65 | 15,80 | 15,60 | 15,65 | 0,00% | - |
| 05.02.2026 | 15,70 | 15,80 | 15,55 | 15,65 | -0,32% | 345,00 |
| 04.02.2026 | 15,90 | 15,90 | 15,60 | 15,70 | -1,26% | 4.025,00 |
| 03.02.2026 | 15,90 | 16,05 | 15,65 | 15,90 | 0,00% | - |
| 02.02.2026 | 15,90 | 16,00 | 15,75 | 15,90 | -0,62% | - |
| 30.01.2026 | 16,00 | 16,05 | 15,90 | 16,00 | 0,00% | - |
| 29.01.2026 | 15,80 | 16,10 | 15,65 | 16,00 | 1,59% | 2.400,00 |
| 28.01.2026 | 15,95 | 16,05 | 15,70 | 15,75 | -1,25% | - |
| 27.01.2026 | 15,85 | 16,00 | 15,80 | 15,95 | 0,31% | - |
| 26.01.2026 | 15,75 | 16,10 | 15,60 | 15,90 | 1,92% | - |
| 23.01.2026 | 15,55 | 15,85 | 15,50 | 15,60 | 0,32% | - |
| 22.01.2026 | 15,55 | 15,90 | 15,50 | 15,55 | -0,32% | - |
| 21.01.2026 | 15,50 | 15,60 | 15,40 | 15,60 | 0,32% | - |
| 20.01.2026 | 15,50 | 15,55 | 15,15 | 15,55 | 0,65% | - |
| 19.01.2026 | 15,50 | 15,60 | 15,40 | 15,45 | -0,64% | - |
| 16.01.2026 | 15,55 | 15,85 | 15,35 | 15,55 | 0,32% | 1.620,00 |
| 15.01.2026 | 15,10 | 15,75 | 15,00 | 15,50 | 1,64% | 150,00 |
| 14.01.2026 | 15,25 | 15,30 | 15,15 | 15,25 | 0,33% | - |
| 13.01.2026 | 15,35 | 15,50 | 14,95 | 15,20 | -0,65% | 12.950,00 |
| 12.01.2026 | 15,50 | 15,50 | 15,30 | 15,30 | -1,61% | - |
| 09.01.2026 | 15,55 | 15,55 | 15,45 | 15,55 | 0,32% | - |
| 08.01.2026 | 15,45 | 15,55 | 15,35 | 15,50 | 0,32% | - |
| 07.01.2026 | 15,50 | 15,55 | 15,40 | 15,45 | -0,32% | - |
| 06.01.2026 | 15,50 | 15,55 | 15,45 | 15,50 | 0,32% | - |
| 05.01.2026 | 15,60 | 15,65 | 15,45 | 15,45 | -0,32% | - |
| 02.01.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 0,65% | - |
| 30.12.2025 | 15,10 | 15,45 | 15,05 | 15,40 | 2,67% | - |
| 29.12.2025 | 14,95 | 15,10 | 14,65 | 15,00 | -0,33% | - |
| 23.12.2025 | 15,10 | 15,20 | 14,95 | 15,05 | -0,33% | - |
| 22.12.2025 | 15,05 | 15,20 | 14,90 | 15,10 | 1,34% | 4.940,00 |
| 19.12.2025 | 14,90 | 15,25 | 14,70 | 14,90 | 0,68% | - |
| 18.12.2025 | 15,05 | 15,15 | 14,80 | 14,80 | 0,00% | - |
| 17.12.2025 | 15,20 | 15,35 | 14,70 | 14,80 | -3,58% | - |
| 16.12.2025 | 14,95 | 15,35 | 14,80 | 15,35 | 3,02% | - |