4,670€
-0,21%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 4,73 | 4,78 | 4,70 | 4,74 | 0,11% | 258,00 |
| 15.07.2025 | 4,72 | 4,80 | 4,71 | 4,74 | 0,42% | 2.016,00 |
| 14.07.2025 | 4,85 | 4,85 | 4,71 | 4,72 | -1,05% | 48,00 |
| 11.07.2025 | 4,68 | 4,84 | 4,67 | 4,77 | -1,04% | 611,00 |
| 10.07.2025 | 4,65 | 4,98 | 4,48 | 4,82 | 4,11% | 31.800,00 |
| 09.07.2025 | 4,64 | 4,69 | 4,58 | 4,63 | 0,11% | 168.000,00 |
| 08.07.2025 | 4,73 | 4,76 | 4,57 | 4,62 | -2,22% | - |
| 07.07.2025 | 4,59 | 4,74 | 4,53 | 4,73 | 3,39% | 7.215,00 |
| 04.07.2025 | 4,56 | 4,69 | 4,38 | 4,57 | 0,22% | - |
| 03.07.2025 | 4,66 | 4,66 | 4,51 | 4,56 | -2,15% | 17.000,00 |
| 02.07.2025 | 4,67 | 4,80 | 4,56 | 4,66 | 0,22% | 13.600,00 |
| 01.07.2025 | 4,79 | 4,92 | 4,65 | 4,65 | -2,41% | 6.380,00 |
| 30.06.2025 | 4,85 | 5,09 | 4,64 | 4,77 | -2,06% | 6.570,00 |
| 27.06.2025 | 4,18 | 4,87 | 4,13 | 4,87 | 17,09% | 18.730,00 |
| 26.06.2025 | 3,94 | 4,22 | 3,94 | 4,16 | 5,59% | - |
| 25.06.2025 | 4,03 | 4,08 | 3,77 | 3,94 | -2,24% | - |
| 24.06.2025 | 3,94 | 4,33 | 3,82 | 4,03 | 2,94% | - |
| 23.06.2025 | 3,93 | 3,96 | 3,65 | 3,91 | -1,14% | - |
| 20.06.2025 | 3,85 | 3,97 | 3,80 | 3,96 | 3,53% | 23.811,00 |
| 19.06.2025 | 4,00 | 4,01 | 3,74 | 3,82 | -4,38% | - |
| 18.06.2025 | 4,28 | 4,36 | 3,86 | 4,00 | -6,33% | 72.600,00 |
| 17.06.2025 | 4,34 | 4,43 | 4,22 | 4,27 | -1,61% | 18.000,00 |
| 16.06.2025 | 4,40 | 4,50 | 4,22 | 4,34 | -1,37% | 48.800,00 |
| 13.06.2025 | 4,60 | 4,68 | 3,78 | 4,40 | -7,38% | 41.046,00 |
| 12.06.2025 | 4,72 | 4,75 | 4,65 | 4,75 | 0,32% | - |
| 11.06.2025 | 4,70 | 4,81 | 4,62 | 4,73 | 0,75% | 22.650,00 |
| 10.06.2025 | 4,59 | 4,79 | 4,56 | 4,70 | 2,51% | 18.429,00 |
| 09.06.2025 | 4,90 | 4,97 | 4,55 | 4,58 | -6,53% | - |
| 06.06.2025 | 5,14 | 5,51 | 4,67 | 4,90 | -3,92% | 21.206,00 |
| 05.06.2025 | 3,92 | 5,82 | 3,91 | 5,10 | 30,27% | 24.910,00 |
| 04.06.2025 | 3,69 | 3,97 | 3,68 | 3,92 | 6,39% | 24.050,00 |
| 03.06.2025 | 3,41 | 3,70 | 3,39 | 3,68 | 8,24% | 73.254,00 |
| 02.06.2025 | 3,41 | 3,49 | 3,39 | 3,40 | -0,58% | 31.961,00 |
| 30.05.2025 | 3,57 | 3,62 | 3,28 | 3,42 | -4,20% | 23.130,00 |
| 29.05.2025 | 3,49 | 3,68 | 3,43 | 3,57 | 2,73% | 7.172,00 |
| 28.05.2025 | 3,57 | 3,65 | 3,40 | 3,48 | -2,52% | - |
| 27.05.2025 | 3,45 | 3,71 | 3,44 | 3,57 | 3,18% | 14.400,00 |
| 26.05.2025 | 3,34 | 3,54 | 3,26 | 3,46 | 4,70% | - |
| 23.05.2025 | 3,29 | 3,59 | 3,23 | 3,30 | 0,30% | 16.281,00 |
| 22.05.2025 | 3,34 | 3,43 | 3,24 | 3,29 | -1,35% | - |
| 21.05.2025 | 3,28 | 3,42 | 3,27 | 3,34 | 1,52% | - |
| 20.05.2025 | 3,28 | 3,39 | 3,21 | 3,29 | -0,30% | - |
| 19.05.2025 | 3,25 | 3,40 | 3,19 | 3,30 | 1,54% | - |
| 16.05.2025 | 3,25 | 3,29 | 3,22 | 3,25 | 0,00% | - |
| 15.05.2025 | 3,42 | 3,42 | 3,13 | 3,25 | -5,12% | - |
| 14.05.2025 | 3,19 | 3,53 | 3,12 | 3,42 | 8,06% | - |
| 13.05.2025 | 3,12 | 3,24 | 3,09 | 3,17 | 0,80% | 22.800,00 |
| 12.05.2025 | 3,15 | 3,33 | 3,14 | 3,14 | 0,48% | 11.000,00 |
| 09.05.2025 | 3,13 | 3,23 | 3,09 | 3,13 | -0,48% | - |
| 08.05.2025 | 3,12 | 3,19 | 3,07 | 3,14 | 1,13% | 15.834,00 |
| 07.05.2025 | 3,05 | 3,16 | 3,02 | 3,11 | 2,14% | - |
| 06.05.2025 | 2,98 | 3,09 | 2,94 | 3,04 | 1,67% | 2.000,00 |
| 05.05.2025 | 2,96 | 3,10 | 2,95 | 2,99 | 0,84% | 15.500,00 |
| 02.05.2025 | 2,98 | 3,00 | 2,95 | 2,97 | 0,00% | - |
| 30.04.2025 | 2,99 | 3,03 | 2,93 | 2,97 | 3,13% | - |
| 29.04.2025 | 2,85 | 2,92 | 2,82 | 2,88 | 0,35% | - |
| 28.04.2025 | 2,79 | 2,87 | 2,78 | 2,87 | 2,69% | - |
| 25.04.2025 | 2,77 | 2,83 | 2,70 | 2,79 | 0,72% | 49.500,00 |
| 24.04.2025 | 2,71 | 2,80 | 2,61 | 2,77 | 1,65% | - |
| 23.04.2025 | 2,78 | 2,78 | 2,70 | 2,73 | -1,62% | - |
| 22.04.2025 | 2,67 | 2,78 | 2,66 | 2,77 | 3,36% | - |
| 17.04.2025 | 2,66 | 2,75 | 2,60 | 2,68 | 1,13% | - |
| 16.04.2025 | 2,70 | 2,72 | 2,63 | 2,65 | -2,39% | 170,00 |
| 15.04.2025 | 2,67 | 2,75 | 2,62 | 2,72 | 1,50% | 4.900,00 |
| 14.04.2025 | 2,67 | 2,74 | 2,58 | 2,68 | 0,38% | - |
| 11.04.2025 | 2,68 | 2,68 | 2,57 | 2,67 | 0,19% | 11.500,00 |
| 10.04.2025 | 2,70 | 2,77 | 2,62 | 2,66 | -1,48% | - |
| 09.04.2025 | 2,54 | 2,73 | 2,51 | 2,70 | 6,09% | 3.300,00 |
| 08.04.2025 | 2,66 | 2,77 | 2,51 | 2,55 | -3,23% | - |
| 07.04.2025 | 2,73 | 2,96 | 2,23 | 2,63 | -4,88% | 1.560,00 |
| 04.04.2025 | 2,92 | 3,00 | 2,70 | 2,77 | -5,15% | 4.810,00 |
| 03.04.2025 | 2,83 | 2,99 | 2,83 | 2,92 | 2,28% | 1.050,00 |
| 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 |