2,780€
1,46%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,09 | 3,18 | 2,84 | 2,85 | 1,97% | 27.250,00 |
| 01.04.2025 | 2,75 | 2,82 | 2,67 | 2,80 | 1,64% | - |
| 31.03.2025 | 2,79 | 2,82 | 2,71 | 2,75 | -1,43% | 9.000,00 |
| 28.03.2025 | 2,74 | 2,81 | 2,72 | 2,79 | 2,20% | 10.806,00 |
| 27.03.2025 | 2,73 | 2,80 | 2,67 | 2,73 | -0,18% | - |
| 26.03.2025 | 2,70 | 2,77 | 2,68 | 2,74 | 1,48% | - |
| 25.03.2025 | 2,62 | 2,71 | 2,60 | 2,70 | 2,86% | - |
| 24.03.2025 | 2,60 | 2,64 | 2,60 | 2,62 | 0,77% | - |
| 21.03.2025 | 2,62 | 2,68 | 2,59 | 2,60 | 0,39% | - |
| 20.03.2025 | 2,59 | 2,65 | 2,58 | 2,59 | 0,00% | 19.500,00 |
| 19.03.2025 | 2,53 | 2,65 | 2,52 | 2,59 | 2,37% | - |
| 18.03.2025 | 2,60 | 2,61 | 2,53 | 2,53 | -2,88% | - |
| 17.03.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 2,16% | - |
| 14.03.2025 | 2,55 | 2,61 | 2,53 | 2,55 | 0,00% | - |
| 13.03.2025 | 2,57 | 2,59 | 2,54 | 2,55 | -1,73% | - |
| 12.03.2025 | 2,62 | 2,62 | 2,55 | 2,60 | -0,95% | - |
| 11.03.2025 | 2,63 | 2,65 | 2,59 | 2,62 | -0,57% | - |
| 10.03.2025 | 2,64 | 2,70 | 2,60 | 2,64 | -0,94% | - |
| 07.03.2025 | 2,63 | 2,66 | 2,57 | 2,66 | 0,38% | - |
| 06.03.2025 | 2,58 | 2,69 | 2,57 | 2,65 | 3,72% | 2.230,00 |
| 05.03.2025 | 2,59 | 2,60 | 2,51 | 2,56 | -0,78% | - |
| 04.03.2025 | 2,65 | 2,65 | 2,53 | 2,58 | -3,38% | - |
| 03.03.2025 | 2,79 | 2,82 | 2,63 | 2,67 | -5,33% | - |
| 28.02.2025 | 2,78 | 2,83 | 2,74 | 2,82 | 0,72% | 48.840,00 |
| 27.02.2025 | 2,87 | 2,91 | 2,77 | 2,80 | -1,76% | 11.550,00 |
| 26.02.2025 | 2,66 | 2,88 | 2,64 | 2,85 | 10,49% | 27.300,00 |
| 25.02.2025 | 2,43 | 2,65 | 2,42 | 2,58 | 7,07% | 1.200,00 |
| 24.02.2025 | 2,38 | 2,45 | 2,36 | 2,41 | 1,91% | 2.600,00 |
| 21.02.2025 | 2,39 | 2,39 | 2,32 | 2,36 | -0,84% | - |
| 20.02.2025 | 2,39 | 2,43 | 2,34 | 2,38 | -0,21% | 10.800,00 |
| 19.02.2025 | 2,38 | 2,39 | 2,33 | 2,39 | 0,42% | 20.790,00 |
| 18.02.2025 | 2,36 | 2,40 | 2,34 | 2,38 | 0,21% | - |
| 17.02.2025 | 2,30 | 2,40 | 2,29 | 2,37 | 3,27% | 24.000,00 |
| 14.02.2025 | 2,25 | 2,43 | 2,22 | 2,30 | 2,23% | - |
| 13.02.2025 | 2,31 | 2,35 | 2,20 | 2,25 | -2,18% | 11.200,00 |
| 12.02.2025 | 2,39 | 2,39 | 2,29 | 2,30 | -3,97% | 13.200,00 |
| 11.02.2025 | 2,41 | 2,41 | 2,34 | 2,39 | -0,42% | 820,00 |
| 10.02.2025 | 2,33 | 2,42 | 2,32 | 2,40 | 3,00% | 8.000,00 |
| 07.02.2025 | 2,31 | 2,41 | 2,30 | 2,33 | 1,08% | - |
| 06.02.2025 | 2,43 | 2,48 | 2,30 | 2,31 | -5,34% | 28.800,00 |
| 05.02.2025 | 2,42 | 2,47 | 2,40 | 2,44 | 0,41% | 14.700,00 |
| 04.02.2025 | 2,43 | 2,46 | 2,34 | 2,43 | -0,61% | 5.300,00 |
| 03.02.2025 | 2,39 | 4,25 | 2,25 | 2,44 | 1,67% | 2.000,00 |
| 31.01.2025 | 2,43 | 2,45 | 2,37 | 2,40 | -1,03% | - |
| 30.01.2025 | 2,43 | 2,47 | 2,42 | 2,43 | 0,21% | - |
| 29.01.2025 | 2,45 | 2,48 | 2,39 | 2,42 | -1,63% | - |
| 28.01.2025 | 2,43 | 2,46 | 2,43 | 2,46 | 0,82% | - |
| 27.01.2025 | 2,51 | 2,53 | 2,43 | 2,44 | -1,41% | 42.900,00 |
| 24.01.2025 | 2,47 | 2,51 | 2,45 | 2,48 | 0,20% | - |
| 23.01.2025 | 2,47 | 2,48 | 2,41 | 2,47 | 0,00% | 46.000,00 |
| 22.01.2025 | 2,50 | 2,51 | 2,41 | 2,47 | -1,20% | - |
| 21.01.2025 | 2,49 | 2,55 | 2,44 | 2,50 | 0,40% | - |
| 20.01.2025 | 2,54 | 2,54 | 2,46 | 2,49 | -1,97% | 2.400,00 |
| 17.01.2025 | 2,52 | 2,57 | 2,44 | 2,54 | 0,99% | 19.200,00 |
| 16.01.2025 | 2,55 | 2,56 | 2,50 | 2,52 | -1,37% | 9.800,00 |
| 15.01.2025 | 2,53 | 2,57 | 2,50 | 2,55 | 0,79% | - |
| 14.01.2025 | 2,57 | 2,57 | 2,51 | 2,53 | -1,36% | 40.614,00 |
| 13.01.2025 | 2,57 | 2,57 | 2,46 | 2,57 | -0,39% | - |
| 10.01.2025 | 2,49 | 2,58 | 2,47 | 2,58 | 3,00% | - |
| 09.01.2025 | 2,40 | 2,51 | 2,34 | 2,50 | 3,95% | 38.700,00 |
| 08.01.2025 | 2,41 | 2,46 | 2,37 | 2,41 | -0,21% | 7.675,00 |
| 07.01.2025 | 2,37 | 2,46 | 2,37 | 2,41 | 1,47% | 900,00 |
| 06.01.2025 | 2,43 | 2,48 | 2,37 | 2,38 | -1,66% | 15.000,00 |
| 03.01.2025 | 2,44 | 2,46 | 2,40 | 2,42 | -1,02% | 9.350,00 |
| 02.01.2025 | 2,40 | 2,45 | 2,39 | 2,44 | 2,74% | - |
| 30.12.2024 | 2,17 | 2,41 | 2,16 | 2,38 | 9,95% | - |
| 27.12.2024 | 2,21 | 2,25 | 2,12 | 2,16 | -2,26% | 3.600,00 |
| 23.12.2024 | 2,31 | 2,31 | 2,13 | 2,21 | -3,49% | 1.400,00 |
| 20.12.2024 | 2,33 | 2,37 | 2,26 | 2,29 | -2,14% | 4.428,00 |
| 19.12.2024 | 2,36 | 2,40 | 2,33 | 2,34 | -1,68% | - |
| 18.12.2024 | 2,39 | 2,42 | 2,36 | 2,38 | -0,21% | - |
| 17.12.2024 | 2,45 | 2,48 | 2,35 | 2,39 | -2,45% | 540,00 |
| 16.12.2024 | 2,45 | 2,47 | 2,43 | 2,45 | 1,24% | 9.435,00 |
| 13.12.2024 | 2,46 | 2,48 | 2,41 | 2,42 | -1,63% | - |
| 12.12.2024 | 2,44 | 2,49 | 2,42 | 2,46 | 0,41% | - |
| 11.12.2024 | 2,42 | 2,48 | 2,42 | 2,45 | 0,82% | 1.520,00 |
| 10.12.2024 | 2,42 | 2,45 | 2,41 | 2,43 | -0,21% | - |
| 09.12.2024 | 2,53 | 2,54 | 2,37 | 2,43 | -3,76% | - |
| 06.12.2024 | 2,41 | 2,53 | 2,36 | 2,53 | 4,34% | 21.500,00 |
| 05.12.2024 | 2,45 | 2,48 | 2,37 | 2,42 | -1,43% | - |
| 04.12.2024 | 2,46 | 2,48 | 2,41 | 2,46 | -0,20% | - |
| 03.12.2024 | 2,44 | 2,54 | 2,42 | 2,46 | 0,61% | 16.600,00 |
| 02.12.2024 | 2,40 | 2,51 | 2,38 | 2,45 | 1,45% | 17.220,00 |
| 29.11.2024 | 2,39 | 2,43 | 2,35 | 2,41 | 1,26% | - |
| 28.11.2024 | 2,23 | 2,39 | 2,23 | 2,38 | 6,73% | 15.750,00 |
| 27.11.2024 | 2,24 | 2,29 | 2,20 | 2,23 | -0,22% | 7.800,00 |
| 26.11.2024 | 2,20 | 2,29 | 2,20 | 2,24 | 1,59% | - |
| 25.11.2024 | 2,24 | 2,28 | 2,17 | 2,20 | -1,35% | 18.800,00 |
| 22.11.2024 | 2,20 | 2,26 | 2,19 | 2,23 | 2,29% | 100,00 |
| 21.11.2024 | 2,26 | 2,26 | 2,16 | 2,18 | -4,18% | - |
| 20.11.2024 | 2,26 | 2,28 | 2,21 | 2,28 | 0,89% | 4.700,00 |
| 19.11.2024 | 2,32 | 2,32 | 2,25 | 2,26 | -2,59% | - |
| 18.11.2024 | 2,34 | 2,35 | 2,26 | 2,32 | -1,07% | 32.900,00 |
| 15.11.2024 | 2,31 | 2,35 | 2,25 | 2,34 | 1,52% | - |
| 14.11.2024 | 2,44 | 2,44 | 2,29 | 2,31 | -5,53% | - |
| 13.11.2024 | 2,42 | 2,45 | 2,41 | 2,44 | 0,83% | 1.950,00 |
| 12.11.2024 | 2,33 | 2,47 | 2,22 | 2,42 | 2,11% | 52.976,00 |
| 11.11.2024 | 2,43 | 2,47 | 2,22 | 2,37 | -3,27% | 47.204,00 |
| 08.11.2024 | 2,45 | 2,47 | 2,39 | 2,45 | -0,20% | - |
| 07.11.2024 | 2,52 | 2,58 | 2,37 | 2,46 | -3,54% | 29.000,00 |