2,115€
5,75%
Echtzeit-Aktienkurs HEIDELBERG PHARMA AG O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG PHARMA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,04 | 2,15 | 2,03 | 2,12 | 3,68% | - |
| 04.11.2026 | 2,05 | 2,09 | 2,01 | 2,04 | 2,00% | - |
| 03.11.2026 | 2,08 | 2,13 | 2,00 | 2,00 | -4,08% | - |
| 02.11.2026 | 2,09 | 2,12 | 2,08 | 2,09 | 0,10% | - |
| 30.10.2026 | 2,15 | 2,16 | 2,03 | 2,08 | -3,12% | - |
| 29.10.2026 | 2,14 | 2,17 | 2,07 | 2,15 | 0,47% | - |
| 28.10.2026 | 2,13 | 2,16 | 2,10 | 2,14 | 0,00% | - |
| 27.10.2026 | 2,11 | 2,16 | 2,09 | 2,14 | 1,66% | 170.000,00 |
| 26.10.2026 | 2,09 | 2,13 | 2,08 | 2,11 | 4,99% | - |
| 23.10.2026 | 2,02 | 2,06 | 2,00 | 2,01 | -0,74% | - |
| 22.10.2026 | 2,15 | 2,18 | 1,97 | 2,02 | -4,94% | 17.286,00 |
| 21.10.2026 | 2,19 | 2,23 | 2,13 | 2,13 | -3,41% | 360,00 |
| 20.10.2026 | 2,12 | 2,23 | 2,12 | 2,20 | -0,45% | - |
| 19.10.2026 | 2,19 | 2,21 | 2,17 | 2,21 | 1,38% | 40,00 |
| 16.10.2026 | 2,22 | 2,26 | 2,15 | 2,18 | -1,58% | - |
| 15.10.2026 | 2,23 | 2,28 | 2,21 | 2,22 | -0,45% | - |
| 14.10.2026 | 2,21 | 2,29 | 2,21 | 2,23 | 0,68% | 9.540,00 |
| 13.10.2026 | 2,18 | 2,35 | 2,18 | 2,21 | 1,38% | - |
| 12.10.2026 | 2,26 | 2,33 | 2,00 | 2,18 | -2,68% | - |
| 09.10.2026 | 2,29 | 2,33 | 2,21 | 2,24 | -0,88% | - |
| 08.10.2026 | 2,30 | 2,31 | 2,24 | 2,26 | -1,31% | 8.800,00 |
| 07.10.2026 | 2,32 | 2,32 | 2,28 | 2,29 | -1,29% | - |
| 06.10.2026 | 2,36 | 2,36 | 2,27 | 2,32 | 0,87% | 33.600,00 |
| 05.10.2026 | 2,31 | 2,38 | 2,29 | 2,30 | -1,71% | - |
| 02.10.2026 | 2,36 | 2,37 | 2,34 | 2,34 | -0,64% | - |
| 01.10.2026 | 2,35 | 2,40 | 2,32 | 2,36 | -1,05% | - |
| 30.09.2026 | 2,45 | 2,48 | 2,28 | 2,38 | -2,06% | 9.850,00 |
| 29.09.2026 | 2,32 | 2,50 | 2,27 | 2,43 | 5,19% | - |
| 28.09.2026 | 2,54 | 2,58 | 2,30 | 2,31 | -9,41% | - |
| 25.09.2026 | 2,56 | 2,58 | 2,53 | 2,55 | -1,16% | - |
| 24.09.2026 | 2,54 | 2,58 | 2,53 | 2,58 | 1,98% | - |
| 23.09.2026 | 2,53 | 2,60 | 2,49 | 2,53 | 1,00% | 1.520,00 |
| 22.09.2026 | 2,45 | 2,58 | 2,44 | 2,51 | 2,24% | - |
| 21.09.2026 | 2,48 | 2,56 | 2,40 | 2,45 | -1,01% | - |
| 18.09.2026 | 2,40 | 2,58 | 2,40 | 2,48 | 2,06% | - |
| 17.09.2026 | 2,56 | 2,56 | 2,36 | 2,43 | -4,15% | 18.900,00 |
| 16.09.2026 | 2,54 | 2,55 | 2,49 | 2,53 | 0,00% | 4.700,00 |
| 15.09.2026 | 2,49 | 2,55 | 2,49 | 2,53 | 1,20% | - |
| 14.09.2026 | 2,49 | 2,65 | 2,46 | 2,50 | 1,01% | - |
| 11.09.2026 | 2,45 | 2,48 | 2,42 | 2,48 | 1,64% | - |
| 10.09.2026 | 2,46 | 2,47 | 2,44 | 2,44 | -1,22% | - |
| 09.09.2026 | 2,47 | 2,57 | 2,43 | 2,47 | 0,00% | 12.600,00 |
| 08.09.2026 | 2,47 | 2,55 | 2,45 | 2,47 | 0,00% | - |
| 07.09.2026 | 2,46 | 2,57 | 2,46 | 2,47 | 0,20% | - |
| 04.09.2026 | 2,49 | 2,62 | 2,46 | 2,46 | -1,20% | - |
| 03.09.2026 | 2,48 | 2,59 | 2,46 | 2,49 | 0,40% | 23.600,00 |
| 02.09.2026 | 2,45 | 2,54 | 2,41 | 2,48 | -2,17% | - |
| 01.09.2026 | 2,50 | 2,63 | 2,49 | 2,54 | 0,80% | - |
| 31.08.2026 | 2,57 | 2,69 | 2,52 | 2,52 | -2,52% | - |
| 28.08.2026 | 2,52 | 2,70 | 2,51 | 2,58 | 4,03% | - |
| 27.08.2026 | 2,53 | 2,55 | 2,48 | 2,48 | -1,20% | 8.000,00 |
| 26.08.2026 | 2,50 | 2,62 | 2,46 | 2,51 | 1,21% | 12.000,00 |
| 25.08.2026 | 2,52 | 2,54 | 2,45 | 2,48 | -1,39% | 205.000,00 |
| 24.08.2026 | 2,50 | 2,56 | 2,50 | 2,52 | 1,62% | - |
| 21.08.2026 | 2,49 | 2,56 | 2,48 | 2,48 | -0,20% | - |
| 20.08.2026 | 2,56 | 2,56 | 2,48 | 2,48 | -3,13% | 18.000,00 |
| 19.08.2026 | 2,52 | 2,56 | 2,47 | 2,56 | 1,99% | 2.000,00 |
| 18.08.2026 | 2,53 | 2,55 | 2,45 | 2,51 | 1,01% | 12.515,00 |
| 17.08.2026 | 2,50 | 2,61 | 2,43 | 2,49 | 0,20% | - |
| 14.08.2026 | 2,52 | 2,64 | 2,48 | 2,48 | -1,39% | 210.000,00 |
| 13.08.2026 | 2,53 | 2,60 | 2,48 | 2,52 | -0,59% | - |
| 12.08.2026 | 2,55 | 2,57 | 2,44 | 2,53 | 1,81% | 8.756,00 |
| 11.08.2026 | 2,47 | 2,54 | 2,46 | 2,49 | 0,81% | - |
| 10.08.2026 | 2,46 | 2,62 | 2,45 | 2,47 | 0,61% | 19.600,00 |
| 07.08.2026 | 2,48 | 2,54 | 2,43 | 2,45 | -0,81% | - |
| 06.08.2026 | 2,53 | 2,54 | 2,46 | 2,47 | -2,76% | 775,00 |
| 05.08.2026 | 2,55 | 2,56 | 2,48 | 2,54 | -0,59% | 25.029,00 |
| 04.08.2026 | 2,56 | 2,64 | 2,55 | 2,56 | -0,39% | - |
| 03.08.2026 | 2,50 | 2,65 | 2,47 | 2,57 | 3,85% | 22.500,00 |
| 31.07.2026 | 2,47 | 2,58 | 2,44 | 2,47 | -1,59% | 2.130,00 |
| 30.07.2026 | 2,58 | 2,59 | 2,45 | 2,51 | -0,79% | - |
| 29.07.2026 | 2,57 | 2,59 | 2,53 | 2,53 | -0,98% | 220,00 |
| 28.07.2026 | 2,56 | 2,59 | 2,52 | 2,56 | 0,20% | - |
| 27.07.2026 | 2,60 | 2,67 | 2,53 | 2,55 | -0,78% | - |
| 24.07.2026 | 2,57 | 2,67 | 2,51 | 2,57 | 0,19% | - |
| 23.07.2026 | 2,50 | 2,64 | 2,50 | 2,57 | -0,58% | - |
| 22.07.2026 | 2,51 | 2,63 | 2,47 | 2,58 | 3,41% | - |
| 21.07.2026 | 2,46 | 2,52 | 2,45 | 2,50 | 0,60% | - |
| 20.07.2026 | 2,47 | 2,53 | 2,39 | 2,48 | 0,61% | - |
| 17.07.2026 | 2,53 | 2,59 | 2,36 | 2,47 | -2,76% | - |
| 16.07.2026 | 2,53 | 2,56 | 2,52 | 2,54 | 0,60% | - |
| 15.07.2026 | 2,48 | 2,60 | 2,47 | 2,52 | 1,82% | - |
| 14.07.2026 | 2,64 | 2,69 | 2,43 | 2,48 | -6,60% | - |
| 13.07.2026 | 2,63 | 2,69 | 2,56 | 2,65 | 0,00% | - |
| 10.07.2026 | 2,63 | 2,81 | 2,56 | 2,65 | 1,15% | 30.000,00 |
| 09.07.2026 | 2,61 | 2,68 | 2,55 | 2,62 | 0,96% | - |
| 08.07.2026 | 2,61 | 2,68 | 2,56 | 2,60 | 0,19% | 13.020,00 |
| 07.07.2026 | 2,60 | 2,68 | 2,57 | 2,59 | -0,38% | 30.666,00 |
| 06.07.2026 | 2,63 | 2,64 | 2,56 | 2,60 | -0,19% | - |
| 03.07.2026 | 2,59 | 2,67 | 2,57 | 2,61 | 1,96% | - |
| 02.07.2026 | 2,60 | 2,69 | 2,56 | 2,56 | -1,35% | - |
| 01.07.2026 | 2,58 | 2,69 | 2,57 | 2,59 | 0,19% | - |
| 30.06.2026 | 2,65 | 2,68 | 2,57 | 2,59 | -2,45% | - |
| 29.06.2026 | 2,63 | 2,74 | 2,63 | 2,65 | 2,12% | - |
| 26.06.2026 | 2,64 | 2,73 | 2,60 | 2,60 | -1,89% | - |
| 25.06.2026 | 2,65 | 2,67 | 2,64 | 2,65 | 0,19% | - |
| 24.06.2026 | 2,62 | 2,67 | 2,56 | 2,64 | 0,38% | - |
| 23.06.2026 | 2,60 | 2,67 | 2,56 | 2,63 | 0,77% | - |
| 22.06.2026 | 2,60 | 2,66 | 2,53 | 2,61 | 0,97% | 36.490,00 |
| 19.06.2026 | 2,60 | 2,64 | 2,53 | 2,59 | -0,58% | - |