20,200€
-2,88%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,60 | 20,90 | 20,50 | 20,60 | -0,96% | - |
| 15.10.2025 | 20,80 | 20,80 | 20,60 | 20,80 | -0,95% | 114,00 |
| 14.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 150,00 |
| 13.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 28,00 |
| 10.10.2025 | 21,40 | 21,60 | 21,00 | 21,20 | 0,00% | 965,00 |
| 09.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 501,00 |
| 08.10.2025 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | 656,00 |
| 07.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 246,00 |
| 06.10.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 511,00 |
| 03.10.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 0,95% | 411,00 |
| 02.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 2.142,00 |
| 01.10.2025 | 19,70 | 21,00 | 19,70 | 21,00 | 7,14% | 2.533,00 |
| 30.09.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 2,08% | 178,00 |
| 29.09.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 0,00% | 1.037,00 |
| 26.09.2025 | 18,60 | 19,20 | 18,60 | 19,20 | 3,78% | 353,00 |
| 25.09.2025 | 18,70 | 18,80 | 18,40 | 18,50 | -1,60% | 2.747,00 |
| 24.09.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 0,00% | 183,00 |
| 23.09.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -0,53% | 6,00 |
| 22.09.2025 | 18,80 | 19,00 | 18,80 | 18,90 | -0,53% | 1.413,00 |
| 19.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 74,00 |
| 18.09.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -1,05% | 200,00 |
| 17.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 721,00 |
| 16.09.2025 | 18,90 | 18,90 | 18,40 | 18,80 | -0,53% | 211,00 |
| 15.09.2025 | 18,80 | 18,90 | 18,60 | 18,90 | -0,53% | 276,00 |
| 12.09.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -2,56% | 78,00 |
| 10.09.2025 | 19,40 | 19,50 | 19,40 | 19,50 | -1,02% | 125,00 |
| 09.09.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 0,00% | 382,00 |
| 08.09.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | 343,00 |
| 05.09.2025 | 20,00 | 20,00 | 19,80 | 20,00 | -1,96% | 885,00 |
| 04.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 200,00 |
| 03.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 30,00 |
| 02.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 445,00 |
| 01.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 71,00 |
| 29.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 700,00 |
| 28.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 70,00 |
| 26.08.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | 627,00 |
| 25.08.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 40,00 |
| 21.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 120,00 |
| 19.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 431,00 |
| 18.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 1,00 |
| 15.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 141,00 |
| 14.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 126,00 |
| 13.08.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 657,00 |
| 12.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 165,00 |
| 11.08.2025 | 20,60 | 21,00 | 20,20 | 21,00 | 3,96% | 663,00 |
| 08.08.2025 | 20,20 | 20,20 | 20,00 | 20,20 | -1,94% | 454,00 |
| 07.08.2025 | 19,40 | 20,60 | 19,40 | 20,60 | -6,36% | 1.328,00 |
| 06.08.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -0,90% | 43,00 |
| 05.08.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | 45,00 |
| 04.08.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 95,00 |
| 01.08.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -3,45% | 751,00 |
| 25.07.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | 606,00 |
| 24.07.2025 | 23,60 | 23,60 | 23,20 | 23,60 | 0,85% | 324,00 |
| 23.07.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 403,00 |
| 21.07.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 301,00 |
| 18.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 30,00 |
| 17.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 122,00 |
| 16.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 3,00 |
| 15.07.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 52,00 |
| 14.07.2025 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | 94,00 |
| 11.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 4,00 |
| 09.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 60,00 |
| 07.07.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 96,00 |
| 04.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 400,00 |
| 02.07.2025 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | 801,00 |
| 01.07.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 9,00 |
| 30.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 166,00 |
| 27.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 85,00 |
| 24.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 1,00 |
| 23.06.2025 | 24,20 | 24,40 | 24,00 | 24,00 | -2,44% | 306,00 |
| 20.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 50,00 |
| 17.06.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 36,00 |
| 16.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 391,00 |
| 10.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 100,00 |
| 09.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 3,00 |
| 06.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 100,00 |
| 05.06.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | 32,00 |
| 03.06.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 171,00 |
| 02.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 205,00 |
| 30.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 1,00 |
| 29.05.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | 1.291,00 |
| 28.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 800,00 |
| 27.05.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 328,00 |
| 26.05.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 4,92% | 732,00 |
| 23.05.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | 9,00 |
| 21.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 100,00 |
| 20.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 5,00 |
| 19.05.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | 592,00 |
| 16.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 20,00 |
| 15.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | 50,00 |
| 14.05.2025 | 23,80 | 23,80 | 23,20 | 23,40 | 1,74% | 722,00 |
| 13.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 505,00 |
| 12.05.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -2,50% | 215,00 |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 130,00 |
| 08.05.2025 | 24,20 | 24,20 | 24,00 | 24,20 | 2,54% | 107,00 |
| 07.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 06.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 520,00 |
| 05.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 1,00 |
| 02.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | 443,00 |
| 29.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 182,00 |