14,575€
3,00%
Echtzeit-Aktienkurs Heliad AG
Bid:
Ask:
Aktienkurse zur Heliad AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,73% | - |
| 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% | - |
| 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 | 3,33% | - |
| 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 | 2,03% | 4.940,00 |
| 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% | - |
| 15.12.2025 | 14,90 | 15,15 | 14,80 | 14,90 | 0,68% | - |
| 12.12.2025 | 14,85 | 15,00 | 14,50 | 14,80 | -0,34% | - |
| 11.12.2025 | 14,45 | 14,90 | 14,40 | 14,85 | 3,13% | - |
| 10.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 09.12.2025 | 14,55 | 14,55 | 14,20 | 14,40 | -0,35% | - |
| 08.12.2025 | 14,25 | 15,25 | 14,20 | 14,45 | 1,05% | 600,00 |
| 05.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 04.12.2025 | 14,30 | 14,35 | 14,25 | 14,30 | 0,00% | - |
| 03.12.2025 | 14,35 | 14,50 | 14,25 | 14,30 | 1,42% | - |
| 01.12.2025 | 14,10 | 14,20 | 14,00 | 14,10 | -0,70% | - |
| 28.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,23% | - |
| 27.11.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 0,70% | - |
| 26.11.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 0,84% | - |
| 25.11.2025 | 14,12 | 14,12 | 13,92 | 14,02 | 0,59% | 280,00 |
| 24.11.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -1,41% | - |
| 21.11.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 0,00% | - |
| 20.11.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 0,71% | - |
| 19.11.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,00% | - |
| 18.11.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -2,63% | - |
| 17.11.2025 | 14,81 | 14,81 | 14,22 | 14,41 | -1,36% | 1.025,00 |
| 14.11.2025 | 15,51 | 15,51 | 14,61 | 14,61 | -5,16% | 1.260,00 |
| 13.11.2025 | 15,41 | 15,41 | 15,31 | 15,41 | 0,52% | - |
| 12.11.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,65% | - |
| 11.11.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 0,66% | - |