4,800€
-4,00%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |