2,715€
-1,63%
Echtzeit-Aktienkurs HEIDELBERG PHARMA AG O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG PHARMA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,78 | 2,80 | 2,69 | 2,72 | -3,55% | 19.600,00 |
| 07.05.2026 | 2,77 | 2,83 | 2,75 | 2,82 | 0,18% | - |
| 06.05.2026 | 2,79 | 2,84 | 2,76 | 2,81 | 0,72% | 6.400,00 |
| 05.05.2026 | 2,75 | 2,82 | 2,72 | 2,79 | 1,27% | 4.000,00 |
| 04.05.2026 | 2,82 | 2,82 | 2,73 | 2,76 | -1,96% | 11.500,00 |
| 30.04.2026 | 2,77 | 2,82 | 2,73 | 2,81 | 1,81% | 17.500,00 |
| 29.04.2026 | 2,80 | 2,82 | 2,72 | 2,76 | -1,60% | - |
| 28.04.2026 | 2,79 | 2,82 | 2,71 | 2,81 | 0,72% | - |
| 27.04.2026 | 2,76 | 2,80 | 2,74 | 2,79 | 3,34% | - |
| 24.04.2026 | 2,73 | 2,77 | 2,67 | 2,70 | -0,19% | 58.000,00 |
| 23.04.2026 | 2,74 | 2,77 | 2,70 | 2,70 | -2,70% | - |
| 22.04.2026 | 2,78 | 2,81 | 2,75 | 2,78 | 1,28% | - |
| 21.04.2026 | 2,78 | 2,80 | 2,72 | 2,74 | -1,44% | 12.000,00 |
| 20.04.2026 | 2,79 | 2,80 | 2,74 | 2,78 | 1,46% | - |
| 17.04.2026 | 2,75 | 2,80 | 2,74 | 2,74 | 0,74% | 2.900,00 |
| 16.04.2026 | 2,77 | 2,79 | 2,70 | 2,72 | -1,27% | - |
| 15.04.2026 | 2,76 | 2,78 | 2,63 | 2,76 | 0,18% | - |
| 14.04.2026 | 2,73 | 2,78 | 2,65 | 2,75 | 1,48% | - |
| 13.04.2026 | 2,72 | 2,78 | 2,66 | 2,71 | -2,69% | 17.500,00 |
| 10.04.2026 | 2,79 | 2,82 | 2,79 | 2,79 | -0,18% | - |
| 09.04.2026 | 2,79 | 2,82 | 2,74 | 2,79 | 0,00% | - |
| 08.04.2026 | 2,88 | 2,89 | 2,77 | 2,79 | 0,36% | - |
| 07.04.2026 | 2,89 | 2,96 | 2,78 | 2,78 | -2,46% | - |
| 02.04.2026 | 2,87 | 2,99 | 2,81 | 2,85 | 0,00% | - |
| 01.04.2026 | 2,94 | 2,97 | 2,75 | 2,85 | -3,23% | - |
| 31.03.2026 | 2,92 | 2,98 | 2,86 | 2,95 | 1,73% | 6.600,00 |
| 30.03.2026 | 2,97 | 2,98 | 2,89 | 2,90 | -2,69% | - |
| 27.03.2026 | 2,93 | 3,02 | 2,87 | 2,98 | 1,88% | 14.700,00 |
| 26.03.2026 | 2,92 | 2,99 | 2,86 | 2,92 | -0,17% | - |
| 25.03.2026 | 2,89 | 2,97 | 2,86 | 2,93 | 0,69% | - |
| 24.03.2026 | 2,84 | 2,92 | 2,83 | 2,91 | 1,22% | - |
| 23.03.2026 | 2,92 | 2,95 | 2,78 | 2,87 | -2,55% | - |
| 20.03.2026 | 3,03 | 3,04 | 2,91 | 2,95 | -1,17% | - |
| 19.03.2026 | 3,01 | 3,08 | 2,93 | 2,98 | -0,83% | - |
| 18.03.2026 | 3,09 | 3,22 | 3,00 | 3,01 | -2,28% | - |
| 17.03.2026 | 3,03 | 3,15 | 3,02 | 3,08 | 1,32% | - |
| 16.03.2026 | 3,01 | 3,04 | 3,01 | 3,04 | 2,02% | - |
| 13.03.2026 | 3,03 | 3,04 | 2,98 | 2,98 | -1,16% | - |
| 12.03.2026 | 3,01 | 3,05 | 2,96 | 3,01 | -0,17% | - |
| 11.03.2026 | 3,05 | 3,17 | 2,96 | 3,02 | -0,99% | - |
| 10.03.2026 | 3,04 | 3,18 | 3,02 | 3,05 | 0,00% | - |
| 09.03.2026 | 3,22 | 3,32 | 3,01 | 3,05 | -1,93% | 5.250,00 |
| 06.03.2026 | 3,10 | 3,12 | 3,02 | 3,11 | 0,32% | - |
| 05.03.2026 | 3,06 | 3,16 | 3,00 | 3,10 | 0,32% | - |
| 04.03.2026 | 2,84 | 3,10 | 2,83 | 3,09 | 9,01% | - |
| 03.03.2026 | 2,93 | 2,95 | 2,81 | 2,83 | -4,39% | - |
| 02.03.2026 | 3,02 | 3,06 | 2,80 | 2,96 | -2,79% | 6.495,00 |
| 27.02.2026 | 3,03 | 3,05 | 2,94 | 3,05 | 1,50% | 8.400,00 |
| 26.02.2026 | 3,03 | 3,07 | 2,95 | 3,00 | -1,32% | 5.500,00 |
| 25.02.2026 | 3,00 | 3,05 | 2,97 | 3,04 | 1,33% | - |
| 24.02.2026 | 3,04 | 3,07 | 2,96 | 3,00 | -0,99% | 37.500,00 |
| 23.02.2026 | 3,04 | 3,08 | 3,01 | 3,03 | 1,34% | - |
| 20.02.2026 | 3,07 | 3,07 | 2,92 | 2,99 | -2,61% | 1.900,00 |
| 19.02.2026 | 3,15 | 3,16 | 3,01 | 3,07 | 3,37% | 25.000,00 |
| 18.02.2026 | 3,00 | 3,06 | 2,95 | 2,97 | 0,17% | - |
| 17.02.2026 | 3,03 | 3,08 | 2,89 | 2,97 | -2,63% | - |
| 16.02.2026 | 3,02 | 3,15 | 2,99 | 3,05 | 1,16% | - |
| 13.02.2026 | 3,02 | 3,04 | 2,92 | 3,01 | -0,33% | - |
| 12.02.2026 | 3,07 | 3,19 | 2,99 | 3,02 | -2,11% | 39.440,00 |
| 11.02.2026 | 2,91 | 3,14 | 2,90 | 3,09 | 6,20% | 4.680,00 |
| 10.02.2026 | 2,87 | 2,96 | 2,81 | 2,91 | 1,40% | 10.000,00 |
| 09.02.2026 | 2,92 | 2,93 | 2,81 | 2,87 | -1,38% | - |
| 06.02.2026 | 2,83 | 2,96 | 2,81 | 2,91 | 3,20% | 8.000,00 |
| 05.02.2026 | 2,88 | 2,94 | 2,81 | 2,82 | -2,76% | 4.500,00 |
| 04.02.2026 | 2,88 | 2,94 | 2,80 | 2,90 | 0,87% | 4.000,00 |
| 03.02.2026 | 2,85 | 2,93 | 2,80 | 2,87 | 0,88% | - |
| 02.02.2026 | 2,77 | 2,91 | 2,74 | 2,85 | 3,08% | - |
| 30.01.2026 | 2,81 | 2,85 | 2,76 | 2,76 | -1,78% | - |
| 29.01.2026 | 2,82 | 2,95 | 2,79 | 2,81 | -0,53% | - |
| 28.01.2026 | 2,95 | 2,97 | 2,70 | 2,83 | -4,07% | 16.800,00 |
| 27.01.2026 | 2,95 | 3,07 | 2,92 | 2,95 | -1,01% | 32.250,00 |
| 26.01.2026 | 3,02 | 3,06 | 2,87 | 2,98 | 0,85% | 30.390,00 |
| 23.01.2026 | 3,07 | 3,10 | 2,86 | 2,95 | -3,91% | 28.800,00 |
| 22.01.2026 | 3,03 | 3,07 | 3,01 | 3,07 | 0,99% | - |
| 21.01.2026 | 3,01 | 3,10 | 2,94 | 3,04 | 1,00% | - |
| 20.01.2026 | 3,00 | 3,07 | 3,00 | 3,01 | 0,33% | - |
| 19.01.2026 | 3,03 | 3,25 | 2,88 | 3,00 | -2,60% | - |
| 16.01.2026 | 3,20 | 3,24 | 3,02 | 3,08 | -3,14% | 2.457,00 |
| 15.01.2026 | 3,16 | 3,27 | 3,16 | 3,18 | 0,79% | 637,00 |
| 14.01.2026 | 3,25 | 3,25 | 2,96 | 3,16 | -2,92% | - |
| 13.01.2026 | 3,27 | 3,32 | 3,09 | 3,25 | 2,20% | - |
| 12.01.2026 | 3,18 | 3,33 | 3,14 | 3,18 | 1,60% | 12.500,00 |
| 09.01.2026 | 3,06 | 3,29 | 3,01 | 3,13 | 2,29% | - |
| 08.01.2026 | 2,97 | 3,10 | 2,97 | 3,06 | 2,51% | - |
| 07.01.2026 | 2,98 | 3,08 | 2,91 | 2,99 | 3,29% | 10.700,00 |
| 06.01.2026 | 2,76 | 2,98 | 2,67 | 2,89 | 10,73% | 39.400,00 |
| 05.01.2026 | 2,50 | 2,80 | 2,49 | 2,61 | 6,97% | 400,00 |
| 02.01.2026 | 2,44 | 2,53 | 2,41 | 2,44 | 1,67% | 20.690,00 |
| 30.12.2025 | 2,39 | 2,47 | 2,34 | 2,40 | 1,27% | - |
| 29.12.2025 | 2,38 | 2,47 | 1,23 | 2,37 | 2,60% | - |
| 23.12.2025 | 2,39 | 2,47 | 2,31 | 2,31 | -0,86% | - |
| 22.12.2025 | 2,43 | 2,49 | 2,33 | 2,33 | -3,52% | - |
| 19.12.2025 | 2,50 | 2,52 | 2,35 | 2,42 | 0,63% | 4.800,00 |
| 18.12.2025 | 2,53 | 2,63 | 2,37 | 2,40 | -2,83% | 18.900,00 |
| 17.12.2025 | 2,59 | 2,62 | 2,41 | 2,47 | -6,44% | 50.300,00 |
| 16.12.2025 | 2,69 | 2,78 | 2,58 | 2,64 | -4,17% | 2.860,00 |
| 15.12.2025 | 2,73 | 2,88 | 2,68 | 2,76 | 1,66% | 17.000,00 |
| 12.12.2025 | 2,72 | 2,86 | 2,71 | 2,71 | 1,12% | 19.825,00 |
| 11.12.2025 | 2,80 | 2,87 | 2,68 | 2,68 | -2,90% | 16.200,00 |
| 10.12.2025 | 2,80 | 2,85 | 2,72 | 2,76 | -2,13% | - |