2,450€
1,24%
Echtzeit-Aktienkurs HEIDELBERG PHARMA AG O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG PHARMA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 2,50 | 2,62 | 2,44 | 2,55 | 2,00% | 11.900,00 |
| 05.11.2024 | 2,53 | 2,55 | 2,49 | 2,50 | -1,58% | - |
| 04.11.2024 | 2,56 | 2,60 | 2,47 | 2,54 | -0,59% | 62.580,00 |
| 01.11.2024 | 2,50 | 2,56 | 2,50 | 2,55 | 1,80% | - |
| 31.10.2024 | 2,49 | 2,62 | 2,47 | 2,51 | 0,40% | - |
| 30.10.2024 | 2,65 | 2,66 | 2,50 | 2,50 | -5,13% | 73.800,00 |
| 29.10.2024 | 2,58 | 2,64 | 2,54 | 2,63 | 2,14% | - |
| 28.10.2024 | 2,55 | 2,69 | 2,55 | 2,58 | 1,58% | - |
| 25.10.2024 | 2,56 | 2,57 | 2,49 | 2,54 | -1,17% | 11.394,00 |
| 24.10.2024 | 2,64 | 2,64 | 2,55 | 2,57 | -2,47% | - |
| 23.10.2024 | 2,64 | 2,73 | 2,50 | 2,63 | -0,19% | - |
| 22.10.2024 | 2,63 | 2,64 | 2,61 | 2,64 | 0,19% | 4.200,00 |
| 21.10.2024 | 2,62 | 2,65 | 2,60 | 2,63 | 0,38% | - |
| 18.10.2024 | 2,62 | 2,66 | 2,53 | 2,62 | 1,95% | 20.164,00 |
| 17.10.2024 | 2,56 | 2,60 | 2,51 | 2,57 | 0,78% | 15.900,00 |
| 16.10.2024 | 2,70 | 2,71 | 2,55 | 2,55 | -5,56% | - |
| 15.10.2024 | 2,73 | 2,81 | 2,67 | 2,70 | -1,10% | - |
| 14.10.2024 | 2,55 | 2,95 | 2,55 | 2,73 | 7,48% | - |
| 11.10.2024 | 2,58 | 2,58 | 2,50 | 2,54 | -1,74% | - |
| 10.10.2024 | 2,60 | 2,63 | 2,52 | 2,59 | 4,23% | 1.800,00 |
| 09.10.2024 | 2,43 | 2,48 | 2,39 | 2,48 | 2,06% | 189,00 |
| 08.10.2024 | 2,40 | 2,45 | 2,39 | 2,43 | 1,67% | 135.000,00 |
| 07.10.2024 | 2,46 | 2,47 | 2,39 | 2,39 | -2,65% | 39.000,00 |
| 04.10.2024 | 2,47 | 2,47 | 2,39 | 2,46 | -0,41% | - |
| 03.10.2024 | 2,46 | 2,48 | 2,43 | 2,47 | 0,00% | - |
| 02.10.2024 | 2,69 | 2,74 | 2,43 | 2,47 | -8,02% | 720,00 |
| 01.10.2024 | 2,39 | 2,83 | 2,28 | 2,68 | 12,13% | - |
| 30.09.2024 | 2,44 | 2,44 | 2,35 | 2,39 | 0,21% | - |
| 27.09.2024 | 2,37 | 2,42 | 2,37 | 2,39 | 0,42% | 3.400,00 |
| 26.09.2024 | 2,35 | 2,48 | 2,32 | 2,38 | 1,71% | 570,00 |
| 25.09.2024 | 2,35 | 2,35 | 2,28 | 2,34 | -0,43% | - |
| 24.09.2024 | 2,36 | 2,40 | 2,32 | 2,35 | -0,21% | 41.450,00 |
| 23.09.2024 | 2,35 | 2,40 | 2,28 | 2,35 | 0,64% | 16.470,00 |
| 20.09.2024 | 2,34 | 2,35 | 2,31 | 2,34 | -0,21% | 14.400,00 |
| 19.09.2024 | 2,35 | 2,39 | 2,33 | 2,34 | 0,00% | - |
| 18.09.2024 | 2,34 | 2,36 | 2,31 | 2,34 | 0,21% | - |
| 17.09.2024 | 2,34 | 2,37 | 2,34 | 2,34 | -0,21% | 15.500,00 |
| 16.09.2024 | 2,34 | 2,38 | 2,34 | 2,34 | 0,00% | - |
| 13.09.2024 | 2,44 | 2,44 | 2,32 | 2,34 | -4,29% | - |
| 12.09.2024 | 2,44 | 2,46 | 2,43 | 2,45 | 0,41% | - |
| 11.09.2024 | 2,47 | 2,48 | 2,42 | 2,44 | -1,42% | - |
| 10.09.2024 | 2,46 | 2,47 | 2,43 | 2,47 | 0,20% | - |
| 09.09.2024 | 2,46 | 2,49 | 2,39 | 2,47 | 0,82% | - |
| 06.09.2024 | 2,45 | 2,49 | 2,44 | 2,45 | -0,41% | - |
| 05.09.2024 | 2,48 | 2,51 | 2,45 | 2,46 | -1,01% | - |
| 04.09.2024 | 2,55 | 2,55 | 2,47 | 2,48 | -2,55% | 1.000,00 |
| 03.09.2024 | 2,49 | 2,55 | 2,47 | 2,55 | 2,00% | - |
| 02.09.2024 | 2,50 | 2,52 | 2,45 | 2,50 | -0,80% | - |
| 30.08.2024 | 2,50 | 2,53 | 2,48 | 2,52 | 3,93% | 3.555,00 |
| 29.08.2024 | 2,49 | 2,51 | 2,42 | 2,42 | -2,62% | - |
| 28.08.2024 | 2,49 | 2,49 | 2,45 | 2,49 | 0,20% | - |
| 27.08.2024 | 2,44 | 2,50 | 2,42 | 2,48 | 2,06% | 24.500,00 |
| 26.08.2024 | 2,39 | 2,47 | 2,39 | 2,43 | 1,46% | 25.000,00 |