2,355€
-1,05%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,39 | 2,39 | 2,31 | 2,36 | -0,84% | 3.265,00 |
| 20.02.2025 | 2,38 | 2,47 | 2,31 | 2,38 | -0,21% | 1.484,00 |
| 19.02.2025 | 2,38 | 2,42 | 2,29 | 2,39 | 0,21% | 691,00 |
| 18.02.2025 | 2,34 | 2,44 | 2,34 | 2,38 | 0,21% | 663,00 |
| 17.02.2025 | 2,38 | 2,40 | 2,21 | 2,38 | 3,71% | 8.459,00 |
| 14.02.2025 | 2,25 | 2,40 | 2,17 | 2,29 | 1,78% | 3.317,00 |
| 13.02.2025 | 2,31 | 2,37 | 2,15 | 2,25 | -1,96% | 6.960,00 |
| 12.02.2025 | 2,38 | 2,39 | 2,21 | 2,30 | -4,18% | 1.560,00 |
| 11.02.2025 | 2,41 | 2,43 | 2,30 | 2,40 | -0,21% | 2.012,00 |
| 10.02.2025 | 2,32 | 2,41 | 2,32 | 2,40 | 3,45% | 11.662,00 |
| 07.02.2025 | 2,31 | 2,37 | 2,30 | 2,32 | 0,65% | 15.056,00 |
| 06.02.2025 | 2,43 | 2,49 | 2,30 | 2,31 | -5,14% | 10.346,00 |
| 05.02.2025 | 2,42 | 2,49 | 2,35 | 2,43 | 0,41% | 4.252,00 |
| 04.02.2025 | 2,45 | 2,47 | 2,35 | 2,42 | -1,02% | 7.224,00 |
| 03.02.2025 | 2,39 | 2,49 | 2,25 | 2,45 | 1,88% | 13.174,00 |
| 31.01.2025 | 2,43 | 2,48 | 2,35 | 2,40 | -1,03% | 3.626,00 |
| 30.01.2025 | 2,43 | 2,45 | 2,36 | 2,43 | 0,21% | 5.210,00 |
| 29.01.2025 | 2,44 | 2,49 | 2,38 | 2,42 | -1,43% | 7.151,00 |
| 28.01.2025 | 2,49 | 2,49 | 2,41 | 2,46 | 0,82% | 1.761,00 |
| 27.01.2025 | 2,52 | 2,53 | 2,37 | 2,44 | -1,42% | 3.486,00 |
| 24.01.2025 | 2,45 | 2,52 | 2,38 | 2,47 | 1,23% | 4.427,00 |
| 23.01.2025 | 2,47 | 2,52 | 2,36 | 2,44 | -1,01% | 324,00 |
| 22.01.2025 | 2,50 | 2,53 | 2,41 | 2,47 | -1,40% | 5.767,00 |
| 21.01.2025 | 2,49 | 2,56 | 2,44 | 2,50 | 0,60% | 5.219,00 |
| 20.01.2025 | 2,53 | 2,54 | 2,41 | 2,49 | -2,17% | 2.398,00 |
| 17.01.2025 | 2,44 | 2,59 | 2,42 | 2,54 | 1,40% | 3.472,00 |
| 16.01.2025 | 2,55 | 2,57 | 2,49 | 2,51 | -1,57% | 5.546,00 |
| 15.01.2025 | 2,53 | 2,62 | 2,44 | 2,55 | 0,59% | 1.884,00 |
| 14.01.2025 | 2,55 | 2,63 | 2,44 | 2,53 | -0,20% | 3.381,00 |
| 13.01.2025 | 2,46 | 2,62 | 2,40 | 2,54 | -0,59% | 3.878,00 |
| 10.01.2025 | 2,48 | 2,64 | 2,39 | 2,55 | 2,20% | 10.599,00 |
| 09.01.2025 | 2,40 | 2,57 | 2,34 | 2,50 | 3,74% | 15.914,00 |
| 08.01.2025 | 2,40 | 2,46 | 2,34 | 2,41 | 0,00% | 8.665,00 |
| 07.01.2025 | 2,38 | 2,46 | 2,34 | 2,41 | 0,42% | 9.601,00 |
| 06.01.2025 | 2,43 | 2,46 | 2,31 | 2,40 | -0,62% | 15.012,00 |
| 03.01.2025 | 2,41 | 2,47 | 2,36 | 2,41 | -1,03% | 12.736,00 |
| 02.01.2025 | 2,45 | 2,48 | 2,34 | 2,44 | 3,18% | 4.714,00 |
| 30.12.2024 | 2,21 | 2,47 | 2,14 | 2,36 | 9,26% | 40.894,00 |
| 27.12.2024 | 2,21 | 2,30 | 2,11 | 2,16 | -2,70% | 15.056,00 |
| 23.12.2024 | 2,31 | 2,36 | 2,16 | 2,22 | -3,06% | 14.486,00 |
| 20.12.2024 | 2,34 | 2,37 | 2,24 | 2,29 | -2,35% | 16.393,00 |
| 19.12.2024 | 2,37 | 2,45 | 2,28 | 2,35 | -2,29% | 4.558,00 |
| 18.12.2024 | 2,39 | 2,43 | 2,34 | 2,40 | 0,63% | 3.314,00 |
| 17.12.2024 | 2,45 | 2,49 | 2,30 | 2,39 | -2,65% | 3.433,00 |
| 16.12.2024 | 2,45 | 2,49 | 2,41 | 2,45 | 1,45% | 6.454,00 |
| 13.12.2024 | 2,46 | 2,49 | 2,40 | 2,42 | -1,43% | 7.075,00 |
| 12.12.2024 | 2,44 | 2,49 | 2,41 | 2,45 | 0,20% | 1.765,00 |
| 11.12.2024 | 2,42 | 2,49 | 2,39 | 2,45 | 1,03% | 6.941,00 |
| 10.12.2024 | 2,42 | 2,49 | 2,35 | 2,42 | 0,00% | 5.115,00 |
| 09.12.2024 | 2,52 | 2,61 | 2,35 | 2,42 | -3,78% | 17.559,00 |
| 06.12.2024 | 2,41 | 2,60 | 2,29 | 2,52 | 6,12% | 8.919,00 |
| 05.12.2024 | 2,45 | 2,52 | 2,37 | 2,37 | -3,27% | 7.060,00 |
| 04.12.2024 | 2,45 | 2,53 | 2,37 | 2,45 | -0,41% | 3.181,00 |
| 03.12.2024 | 2,44 | 2,58 | 2,35 | 2,46 | 0,61% | 18.769,00 |
| 02.12.2024 | 2,49 | 2,54 | 2,35 | 2,45 | 2,30% | 7.921,00 |
| 29.11.2024 | 2,38 | 2,47 | 2,31 | 2,39 | 0,63% | 1.788,00 |
| 28.11.2024 | 2,27 | 2,46 | 2,20 | 2,38 | 6,50% | 13.370,00 |
| 27.11.2024 | 2,24 | 2,33 | 2,19 | 2,23 | 0,00% | 7.920,00 |
| 26.11.2024 | 2,20 | 2,30 | 2,18 | 2,23 | 1,13% | 14.079,00 |
| 25.11.2024 | 2,24 | 2,32 | 2,13 | 2,21 | -0,90% | 2.230,00 |
| 22.11.2024 | 2,20 | 2,33 | 2,12 | 2,23 | 1,60% | 3.130,00 |
| 21.11.2024 | 2,26 | 2,31 | 2,12 | 2,19 | -3,52% | 8.249,00 |
| 20.11.2024 | 2,26 | 2,35 | 2,17 | 2,27 | 0,89% | 5.743,00 |
| 19.11.2024 | 2,32 | 2,33 | 2,20 | 2,25 | -3,23% | 7.218,00 |
| 18.11.2024 | 2,29 | 2,40 | 2,26 | 2,33 | -0,43% | 10.889,00 |
| 15.11.2024 | 2,31 | 2,34 | 2,25 | 2,34 | 1,30% | 13.762,00 |
| 14.11.2024 | 2,44 | 2,44 | 2,24 | 2,31 | -5,53% | 10.934,00 |
| 13.11.2024 | 2,45 | 2,54 | 2,36 | 2,44 | 1,67% | 4.755,00 |
| 12.11.2024 | 2,35 | 2,44 | 2,19 | 2,40 | 2,13% | 7.004,00 |
| 11.11.2024 | 2,43 | 2,48 | 2,14 | 2,35 | -3,89% | 28.065,00 |
| 08.11.2024 | 2,43 | 2,49 | 2,36 | 2,45 | -0,20% | 13.202,00 |
| 07.11.2024 | 2,52 | 2,58 | 2,36 | 2,45 | -3,54% | 15.137,00 |
| 06.11.2024 | 2,54 | 2,62 | 2,44 | 2,54 | 1,80% | 7.933,00 |
| 05.11.2024 | 2,53 | 2,58 | 2,46 | 2,50 | -1,58% | 1.044,00 |
| 04.11.2024 | 2,60 | 2,69 | 2,45 | 2,54 | -2,31% | 17.317,00 |
| 01.11.2024 | 2,50 | 2,69 | 2,47 | 2,60 | 3,39% | 402,00 |
| 31.10.2024 | 2,49 | 2,63 | 2,40 | 2,51 | 0,40% | 3.762,00 |
| 30.10.2024 | 2,62 | 2,69 | 2,50 | 2,50 | -4,40% | 779,00 |
| 29.10.2024 | 2,60 | 2,69 | 2,46 | 2,62 | 2,55% | 2.136,00 |
| 28.10.2024 | 2,64 | 2,69 | 2,47 | 2,55 | 0,59% | 3.585,00 |
| 25.10.2024 | 2,56 | 2,65 | 2,48 | 2,54 | -1,93% | 5.210,00 |
| 24.10.2024 | 2,56 | 2,71 | 2,47 | 2,59 | -1,90% | 3.301,00 |
| 23.10.2024 | 2,68 | 2,76 | 2,55 | 2,64 | 0,19% | 11.420,00 |
| 22.10.2024 | 2,63 | 2,71 | 2,58 | 2,63 | 0,00% | 3.060,00 |
| 21.10.2024 | 2,62 | 2,69 | 2,55 | 2,63 | 0,19% | 3.447,00 |
| 18.10.2024 | 2,55 | 2,69 | 2,51 | 2,63 | 2,14% | 17.902,00 |
| 17.10.2024 | 2,60 | 2,68 | 2,50 | 2,57 | 0,78% | 20.782,00 |
| 16.10.2024 | 2,70 | 2,79 | 2,49 | 2,55 | -5,56% | 17.643,00 |
| 15.10.2024 | 2,72 | 2,84 | 2,62 | 2,70 | -1,28% | 12.934,00 |
| 14.10.2024 | 2,59 | 3,00 | 2,51 | 2,74 | 7,89% | 112.165,00 |
| 11.10.2024 | 2,58 | 2,67 | 2,41 | 2,54 | -1,93% | 4.934,00 |
| 10.10.2024 | 2,48 | 2,68 | 2,41 | 2,59 | 4,44% | 21.221,00 |
| 09.10.2024 | 2,45 | 2,50 | 2,40 | 2,48 | 1,85% | 18.578,00 |
| 08.10.2024 | 2,41 | 2,49 | 2,33 | 2,43 | 2,53% | 4.441,00 |
| 07.10.2024 | 2,45 | 2,50 | 2,33 | 2,37 | -3,07% | 14.753,00 |
| 04.10.2024 | 2,47 | 2,47 | 2,38 | 2,45 | 0,41% | 4.241,00 |
| 03.10.2024 | 2,46 | 2,54 | 2,39 | 2,44 | -1,42% | 4.859,00 |
| 02.10.2024 | 2,74 | 2,87 | 2,40 | 2,47 | -7,84% | 36.806,00 |
| 01.10.2024 | 2,40 | 2,83 | 2,28 | 2,68 | 12,37% | 44.366,00 |
| 30.09.2024 | 2,39 | 2,47 | 2,30 | 2,39 | 0,00% | 1.798,00 |