2,290€
0,88%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 2,39 | 2,43 | 2,33 | 2,40 | 0,63% | 7.560,00 |
| 22.08.2024 | 2,33 | 2,40 | 2,32 | 2,38 | 2,15% | 1.900,00 |
| 21.08.2024 | 2,42 | 2,42 | 2,33 | 2,33 | -3,72% | - |
| 20.08.2024 | 2,42 | 2,43 | 2,39 | 2,42 | 0,21% | - |
| 19.08.2024 | 2,43 | 2,45 | 2,38 | 2,42 | -0,62% | - |
| 16.08.2024 | 2,43 | 2,45 | 2,40 | 2,43 | 0,00% | - |
| 15.08.2024 | 2,47 | 2,47 | 2,43 | 2,43 | -0,41% | - |
| 14.08.2024 | 2,45 | 2,46 | 2,43 | 2,44 | -0,20% | - |
| 13.08.2024 | 2,48 | 2,50 | 2,45 | 2,45 | 2,30% | - |
| 12.08.2024 | 2,46 | 2,50 | 2,39 | 2,39 | -2,45% | - |
| 09.08.2024 | 2,45 | 2,49 | 2,38 | 2,45 | -0,20% | - |
| 08.08.2024 | 2,46 | 2,47 | 2,37 | 2,46 | 0,20% | 20.800,00 |
| 07.08.2024 | 2,49 | 2,50 | 2,41 | 2,45 | -1,80% | - |
| 06.08.2024 | 2,42 | 2,50 | 2,38 | 2,50 | 3,53% | - |
| 05.08.2024 | 2,57 | 2,61 | 2,33 | 2,41 | -7,49% | 8.680,00 |
| 02.08.2024 | 2,63 | 2,66 | 2,58 | 2,61 | -0,95% | - |
| 01.08.2024 | 2,66 | 2,68 | 2,59 | 2,63 | -0,57% | - |
| 31.07.2024 | 2,65 | 2,67 | 2,61 | 2,65 | 0,57% | 116,00 |
| 30.07.2024 | 2,66 | 2,66 | 2,62 | 2,63 | -1,31% | - |
| 29.07.2024 | 2,63 | 2,67 | 2,59 | 2,67 | 1,91% | - |
| 26.07.2024 | 2,65 | 2,65 | 2,59 | 2,62 | -1,13% | 23.000,00 |
| 25.07.2024 | 2,61 | 2,65 | 2,54 | 2,65 | 1,15% | 33.000,00 |
| 24.07.2024 | 2,64 | 2,67 | 2,61 | 2,62 | -0,95% | - |
| 23.07.2024 | 2,66 | 2,66 | 2,59 | 2,64 | -0,38% | - |
| 22.07.2024 | 2,59 | 2,67 | 2,58 | 2,65 | 2,51% | - |
| 19.07.2024 | 2,59 | 2,63 | 2,55 | 2,59 | 0,00% | - |
| 18.07.2024 | 2,61 | 2,64 | 2,58 | 2,59 | -0,77% | - |
| 17.07.2024 | 2,61 | 2,63 | 2,56 | 2,61 | 1,17% | 2.900,00 |
| 16.07.2024 | 2,60 | 2,63 | 2,56 | 2,58 | -0,77% | 6.670,00 |
| 15.07.2024 | 2,60 | 2,61 | 2,56 | 2,60 | 0,19% | - |
| 12.07.2024 | 2,62 | 2,63 | 2,58 | 2,59 | -0,96% | - |
| 11.07.2024 | 2,59 | 2,68 | 2,56 | 2,62 | -0,19% | 56.932,00 |
| 10.07.2024 | 2,61 | 2,62 | 2,59 | 2,62 | 0,77% | - |
| 09.07.2024 | 2,62 | 2,63 | 2,59 | 2,60 | -0,38% | - |
| 08.07.2024 | 2,63 | 2,63 | 2,56 | 2,61 | 1,36% | - |
| 05.07.2024 | 2,57 | 2,62 | 2,57 | 2,58 | 0,00% | - |
| 04.07.2024 | 2,58 | 2,65 | 2,56 | 2,58 | 0,00% | - |
| 03.07.2024 | 2,62 | 2,65 | 2,58 | 2,58 | -0,19% | - |
| 02.07.2024 | 2,62 | 2,62 | 2,57 | 2,58 | -0,58% | - |
| 01.07.2024 | 2,64 | 2,65 | 2,57 | 2,60 | -0,76% | - |