4,465€
7,85%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,21 | 4,65 | 4,13 | 4,47 | 7,85% | - |
| 26.06.2025 | 3,95 | 4,19 | 3,95 | 4,14 | 9,96% | - |
| 25.06.2025 | 4,08 | 4,08 | 3,77 | 3,77 | -5,16% | - |
| 24.06.2025 | 3,92 | 4,33 | 3,82 | 3,97 | 3,52% | - |
| 23.06.2025 | 3,77 | 3,91 | 3,77 | 3,84 | -1,67% | - |
| 20.06.2025 | 3,85 | 3,93 | 3,85 | 3,90 | 2,50% | - |
| 19.06.2025 | 3,96 | 3,98 | 3,74 | 3,81 | -2,44% | - |
| 18.06.2025 | 4,16 | 4,35 | 3,86 | 3,90 | -8,98% | - |
| 17.06.2025 | 4,37 | 4,43 | 4,29 | 4,29 | -0,35% | - |
| 16.06.2025 | 4,36 | 4,50 | 4,22 | 4,30 | -2,49% | - |
| 13.06.2025 | 4,55 | 4,68 | 3,78 | 4,41 | -6,17% | - |
| 12.06.2025 | 4,74 | 4,74 | 4,65 | 4,70 | 1,62% | - |
| 11.06.2025 | 4,65 | 4,81 | 4,62 | 4,63 | -2,43% | - |
| 10.06.2025 | 4,62 | 4,79 | 4,60 | 4,74 | 3,49% | - |
| 09.06.2025 | 4,97 | 4,97 | 4,56 | 4,58 | -3,07% | - |
| 06.06.2025 | 5,48 | 5,48 | 4,67 | 4,73 | 5,12% | - |
| 05.06.2025 | 3,91 | 4,67 | 3,91 | 4,50 | 15,26% | - |
| 04.06.2025 | 3,73 | 3,97 | 3,73 | 3,90 | 6,12% | - |
| 03.06.2025 | 3,46 | 3,70 | 3,39 | 3,68 | 6,68% | - |
| 02.06.2025 | 3,44 | 3,49 | 3,39 | 3,45 | 1,03% | - |
| 30.05.2025 | 3,54 | 3,62 | 3,28 | 3,41 | -3,54% | - |
| 29.05.2025 | 3,43 | 3,68 | 3,43 | 3,54 | 0,14% | - |
| 28.05.2025 | 3,57 | 3,65 | 3,40 | 3,53 | -0,28% | - |
| 27.05.2025 | 3,54 | 3,71 | 3,46 | 3,54 | 2,91% | - |
| 26.05.2025 | 3,26 | 3,54 | 3,26 | 3,44 | 3,93% | - |
| 23.05.2025 | 3,25 | 3,59 | 3,23 | 3,31 | 0,00% | - |
| 22.05.2025 | 3,43 | 3,43 | 3,28 | 3,31 | 1,22% | - |
| 21.05.2025 | 3,30 | 3,38 | 3,27 | 3,27 | 0,00% | - |
| 20.05.2025 | 3,21 | 3,39 | 3,21 | 3,27 | 1,55% | - |
| 19.05.2025 | 3,28 | 3,40 | 3,19 | 3,22 | 0,00% | - |
| 16.05.2025 | 3,26 | 3,29 | 3,22 | 3,22 | -0,31% | - |
| 15.05.2025 | 3,27 | 3,39 | 3,13 | 3,23 | 3,53% | - |
| 14.05.2025 | 3,21 | 3,28 | 3,12 | 3,12 | -2,19% | - |
| 13.05.2025 | 3,09 | 3,23 | 3,09 | 3,19 | 1,27% | - |
| 12.05.2025 | 3,33 | 3,33 | 3,14 | 3,15 | 0,64% | - |
| 09.05.2025 | 3,09 | 3,23 | 3,09 | 3,13 | -0,95% | - |
| 08.05.2025 | 3,11 | 3,18 | 3,07 | 3,16 | 4,29% | - |
| 07.05.2025 | 3,08 | 3,09 | 3,02 | 3,03 | 1,00% | - |
| 06.05.2025 | 3,02 | 3,08 | 2,94 | 3,00 | -1,15% | - |
| 05.05.2025 | 3,04 | 3,10 | 2,95 | 3,04 | 2,19% | - |
| 02.05.2025 | 3,00 | 3,00 | 2,95 | 2,97 | 1,02% | - |
| 30.04.2025 | 2,87 | 3,03 | 2,87 | 2,94 | 2,80% | - |
| 29.04.2025 | 2,83 | 2,88 | 2,82 | 2,86 | 0,00% | - |
| 28.04.2025 | 2,84 | 2,86 | 2,78 | 2,86 | 2,33% | - |
| 25.04.2025 | 2,70 | 2,83 | 2,70 | 2,80 | 1,27% | - |
| 24.04.2025 | 2,62 | 2,80 | 2,62 | 2,76 | 1,85% | - |
| 23.04.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -1,81% | - |
| 22.04.2025 | 2,70 | 2,78 | 2,66 | 2,76 | 1,10% | - |
| 17.04.2025 | 2,60 | 2,73 | 2,60 | 2,73 | 3,41% | - |
| 16.04.2025 | 2,72 | 2,72 | 2,63 | 2,64 | -2,58% | - |
| 15.04.2025 | 2,74 | 2,75 | 2,62 | 2,71 | 1,88% | - |
| 14.04.2025 | 2,74 | 2,74 | 2,58 | 2,66 | 3,30% | - |
| 11.04.2025 | 2,68 | 2,68 | 2,57 | 2,58 | -2,46% | - |
| 10.04.2025 | 2,77 | 2,77 | 2,63 | 2,64 | 2,13% | - |
| 09.04.2025 | 2,51 | 2,73 | 2,51 | 2,59 | -0,96% | - |
| 08.04.2025 | 2,51 | 2,77 | 2,51 | 2,61 | -4,04% | - |
| 07.04.2025 | 2,64 | 2,96 | 2,23 | 2,72 | -3,37% | - |
| 04.04.2025 | 3,00 | 3,00 | 2,78 | 2,82 | -2,60% | - |
| 03.04.2025 | 2,93 | 2,99 | 2,88 | 2,89 | 1,40% | - |
| 02.04.2025 | 3,12 | 3,18 | 2,85 | 2,85 | 2,70% | - |
| 01.04.2025 | 2,67 | 2,82 | 2,67 | 2,78 | 2,59% | - |
| 31.03.2025 | 2,78 | 2,82 | 2,71 | 2,71 | -2,70% | - |
| 28.03.2025 | 2,78 | 2,81 | 2,73 | 2,78 | 1,46% | - |
| 27.03.2025 | 2,67 | 2,80 | 2,67 | 2,74 | -0,54% | - |
| 26.03.2025 | 2,71 | 2,76 | 2,68 | 2,76 | 2,61% | - |
| 25.03.2025 | 2,62 | 2,70 | 2,62 | 2,69 | 2,48% | - |
| 24.03.2025 | 2,62 | 2,64 | 2,60 | 2,62 | 0,58% | - |
| 21.03.2025 | 2,62 | 2,68 | 2,61 | 2,61 | 0,77% | - |
| 20.03.2025 | 2,65 | 2,65 | 2,58 | 2,59 | -0,58% | - |
| 19.03.2025 | 2,53 | 2,61 | 2,53 | 2,60 | 1,17% | - |
| 18.03.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -1,34% | - |
| 17.03.2025 | 2,58 | 2,62 | 2,58 | 2,61 | 0,19% | - |
| 14.03.2025 | 2,55 | 2,61 | 2,53 | 2,60 | 1,17% | - |
| 13.03.2025 | 2,59 | 2,59 | 2,55 | 2,57 | 0,78% | - |
| 12.03.2025 | 2,61 | 2,62 | 2,55 | 2,55 | -3,41% | - |
| 11.03.2025 | 2,59 | 2,64 | 2,59 | 2,64 | 0,19% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,60 | 2,64 | 1,54% | - |
| 07.03.2025 | 2,65 | 2,65 | 2,57 | 2,60 | -0,57% | - |
| 06.03.2025 | 2,57 | 2,66 | 2,57 | 2,61 | 3,37% | - |
| 05.03.2025 | 2,60 | 2,60 | 2,51 | 2,53 | -0,79% | - |
| 04.03.2025 | 2,64 | 2,65 | 2,53 | 2,55 | -3,05% | - |
| 03.03.2025 | 2,82 | 2,82 | 2,63 | 2,63 | -6,08% | - |
| 28.02.2025 | 2,81 | 2,82 | 2,74 | 2,80 | -0,53% | - |
| 27.02.2025 | 2,91 | 2,91 | 2,77 | 2,81 | 0,18% | - |
| 26.02.2025 | 2,70 | 2,88 | 2,64 | 2,81 | 9,14% | - |
| 25.02.2025 | 2,45 | 2,65 | 2,45 | 2,57 | 7,08% | - |
| 24.02.2025 | 2,40 | 2,45 | 2,36 | 2,40 | 3,23% | - |
| 21.02.2025 | 2,39 | 2,39 | 2,32 | 2,33 | -0,43% | - |
| 20.02.2025 | 2,43 | 2,43 | 2,34 | 2,34 | 0,43% | - |
| 19.02.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -1,69% | - |
| 18.02.2025 | 2,40 | 2,40 | 2,35 | 2,37 | 1,72% | - |
| 17.02.2025 | 2,30 | 2,40 | 2,30 | 2,33 | -1,69% | - |
| 14.02.2025 | 2,22 | 2,43 | 2,22 | 2,37 | 5,82% | - |
| 13.02.2025 | 2,31 | 2,35 | 2,20 | 2,24 | -3,46% | - |
| 12.02.2025 | 2,38 | 2,38 | 2,31 | 2,32 | -1,91% | - |
| 11.02.2025 | 2,40 | 2,40 | 2,34 | 2,36 | -1,46% | - |
| 10.02.2025 | 2,32 | 2,42 | 2,32 | 2,40 | 2,57% | - |
| 07.02.2025 | 2,31 | 2,41 | 2,31 | 2,34 | -0,64% | - |
| 06.02.2025 | 2,43 | 2,48 | 2,35 | 2,35 | -2,49% | - |
| 05.02.2025 | 2,42 | 2,47 | 2,40 | 2,41 | -0,41% | - |