4,295€
-5,08%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 4,50 | 4,58 | 4,20 | 4,30 | -5,08% | 19.749,00 |
| 17.07.2025 | 4,74 | 4,80 | 4,43 | 4,53 | -4,44% | 15.059,00 |
| 16.07.2025 | 4,80 | 4,80 | 4,66 | 4,74 | -0,11% | 4.749,00 |
| 15.07.2025 | 4,79 | 4,81 | 4,63 | 4,74 | 0,53% | 6.317,00 |
| 14.07.2025 | 4,89 | 4,89 | 4,62 | 4,72 | -1,05% | 15.483,00 |
| 11.07.2025 | 4,68 | 4,88 | 4,67 | 4,77 | 0,00% | 3.951,00 |
| 10.07.2025 | 4,76 | 4,99 | 4,68 | 4,77 | 2,69% | 14.573,00 |
| 09.07.2025 | 4,61 | 4,73 | 4,56 | 4,64 | 0,43% | 10.891,00 |
| 08.07.2025 | 4,72 | 4,80 | 4,53 | 4,62 | -2,12% | 5.512,00 |
| 07.07.2025 | 4,50 | 4,82 | 4,50 | 4,72 | 3,51% | 4.484,00 |
| 04.07.2025 | 4,46 | 4,62 | 4,43 | 4,56 | -0,11% | 3.625,00 |
| 03.07.2025 | 4,69 | 4,69 | 4,48 | 4,57 | -2,04% | 6.361,00 |
| 02.07.2025 | 4,58 | 4,86 | 4,56 | 4,66 | 0,11% | 5.407,00 |
| 01.07.2025 | 4,88 | 4,92 | 4,55 | 4,66 | -2,31% | 9.595,00 |
| 30.06.2025 | 4,89 | 5,12 | 4,59 | 4,77 | -1,75% | 32.427,00 |
| 27.06.2025 | 4,11 | 4,89 | 4,11 | 4,85 | 16,73% | 26.233,00 |
| 26.06.2025 | 3,95 | 4,22 | 3,95 | 4,16 | 5,73% | 7.207,00 |
| 25.06.2025 | 4,12 | 4,12 | 3,84 | 3,93 | -2,24% | 2.614,00 |
| 24.06.2025 | 3,90 | 4,26 | 3,62 | 4,02 | 2,81% | 8.360,00 |
| 23.06.2025 | 3,92 | 3,94 | 3,58 | 3,91 | -1,14% | 9.175,00 |
| 20.06.2025 | 3,76 | 4,06 | 3,76 | 3,96 | 3,40% | 10.068,00 |
| 19.06.2025 | 3,91 | 4,09 | 3,70 | 3,83 | -4,38% | 12.314,00 |
| 18.06.2025 | 4,29 | 4,32 | 3,83 | 4,00 | -5,88% | 17.470,00 |
| 17.06.2025 | 4,39 | 4,41 | 4,19 | 4,25 | -1,73% | 10.200,00 |
| 16.06.2025 | 4,40 | 4,49 | 4,27 | 4,33 | -1,59% | 5.674,00 |
| 13.06.2025 | 4,51 | 4,69 | 3,96 | 4,40 | -7,38% | 48.161,00 |
| 12.06.2025 | 4,63 | 4,83 | 4,63 | 4,75 | 0,96% | 7.092,00 |
| 11.06.2025 | 4,70 | 4,88 | 4,62 | 4,70 | 0,00% | 28.068,00 |
| 10.06.2025 | 4,64 | 4,81 | 4,53 | 4,70 | 3,41% | 23.073,00 |
| 09.06.2025 | 4,81 | 4,99 | 4,45 | 4,55 | -7,24% | 13.131,00 |
| 06.06.2025 | 5,16 | 5,60 | 4,61 | 4,90 | -2,00% | 72.446,00 |
| 05.06.2025 | 3,91 | 5,94 | 3,91 | 5,00 | 27,39% | 114.635,00 |
| 04.06.2025 | 3,71 | 3,98 | 3,62 | 3,93 | 5,94% | 48.147,00 |
| 03.06.2025 | 3,37 | 3,80 | 3,37 | 3,71 | 8,97% | 30.369,00 |
| 02.06.2025 | 3,48 | 3,54 | 3,36 | 3,40 | -0,58% | 4.473,00 |
| 30.05.2025 | 3,64 | 3,67 | 3,34 | 3,42 | -4,34% | 7.482,00 |
| 29.05.2025 | 3,38 | 3,65 | 3,38 | 3,58 | 2,88% | 2.545,00 |
| 28.05.2025 | 3,57 | 3,68 | 3,34 | 3,48 | -3,74% | 9.815,00 |
| 27.05.2025 | 3,44 | 3,72 | 3,44 | 3,61 | 4,49% | 18.961,00 |
| 26.05.2025 | 3,34 | 3,57 | 3,28 | 3,46 | 3,13% | 9.519,00 |
| 23.05.2025 | 3,33 | 3,61 | 3,25 | 3,35 | 1,67% | 12.765,00 |
| 22.05.2025 | 3,35 | 3,43 | 3,24 | 3,30 | -1,35% | 6.803,00 |
| 21.05.2025 | 3,29 | 3,42 | 3,27 | 3,34 | 1,37% | 4.059,00 |
| 20.05.2025 | 3,21 | 3,45 | 3,21 | 3,30 | -0,30% | 6.669,00 |
| 19.05.2025 | 3,25 | 3,41 | 3,21 | 3,31 | 1,85% | 17.185,00 |
| 16.05.2025 | 3,25 | 3,28 | 3,21 | 3,25 | 0,00% | 4.544,00 |
| 15.05.2025 | 3,42 | 3,56 | 3,21 | 3,25 | -5,12% | 5.223,00 |
| 14.05.2025 | 3,21 | 3,65 | 3,09 | 3,42 | 8,06% | 15.184,00 |
| 13.05.2025 | 3,16 | 3,26 | 3,09 | 3,17 | -1,71% | 8.503,00 |
| 12.05.2025 | 3,14 | 3,33 | 3,13 | 3,22 | 3,04% | 4.374,00 |
| 09.05.2025 | 3,11 | 3,23 | 3,08 | 3,13 | -0,48% | 10.217,00 |
| 08.05.2025 | 3,11 | 3,19 | 3,06 | 3,14 | 1,13% | 8.753,00 |
| 07.05.2025 | 3,04 | 3,17 | 3,00 | 3,11 | 2,14% | 2.348,00 |
| 06.05.2025 | 3,01 | 3,09 | 2,90 | 3,04 | 1,67% | 15.948,00 |
| 05.05.2025 | 2,96 | 3,04 | 2,88 | 2,99 | 0,84% | 11.335,00 |
| 02.05.2025 | 2,97 | 3,05 | 2,88 | 2,97 | 0,00% | 1.418,00 |
| 30.04.2025 | 2,87 | 3,04 | 2,87 | 2,97 | 2,60% | 9.330,00 |
| 29.04.2025 | 2,83 | 2,92 | 2,80 | 2,89 | 0,87% | 3.528,00 |
| 28.04.2025 | 2,79 | 2,87 | 2,78 | 2,87 | 2,69% | 4.463,00 |
| 25.04.2025 | 2,77 | 2,84 | 2,70 | 2,79 | 0,72% | 9.520,00 |
| 24.04.2025 | 2,70 | 2,79 | 2,61 | 2,77 | 1,65% | 778,00 |
| 23.04.2025 | 2,76 | 2,79 | 2,70 | 2,73 | -1,62% | 206,00 |
| 22.04.2025 | 2,67 | 2,83 | 2,67 | 2,77 | 3,75% | 6.104,00 |
| 17.04.2025 | 2,65 | 2,75 | 2,60 | 2,67 | 0,56% | 5.112,00 |
| 16.04.2025 | 2,71 | 2,74 | 2,64 | 2,66 | -2,03% | - |
| 15.04.2025 | 2,74 | 2,78 | 2,60 | 2,71 | 1,50% | 1.121,00 |
| 14.04.2025 | 2,67 | 2,75 | 2,60 | 2,67 | 0,19% | 5.905,00 |
| 11.04.2025 | 2,68 | 2,68 | 2,57 | 2,67 | 0,00% | 14.862,00 |
| 10.04.2025 | 2,70 | 2,77 | 2,62 | 2,67 | 1,33% | 3.881,00 |
| 09.04.2025 | 2,54 | 2,77 | 2,50 | 2,63 | -0,75% | 9.649,00 |
| 08.04.2025 | 2,67 | 2,80 | 2,51 | 2,65 | 0,95% | 5.152,00 |
| 07.04.2025 | 2,73 | 2,76 | 2,29 | 2,63 | -6,08% | 13.701,00 |
| 04.04.2025 | 2,92 | 3,01 | 2,71 | 2,80 | -4,12% | 12.709,00 |
| 03.04.2025 | 2,83 | 3,04 | 2,74 | 2,92 | 2,28% | - |
| 02.04.2025 | 3,11 | 3,19 | 2,82 | 2,85 | 2,15% | 24.857,00 |
| 01.04.2025 | 2,76 | 2,84 | 2,67 | 2,79 | 1,45% | 6.421,00 |
| 31.03.2025 | 2,79 | 2,83 | 2,70 | 2,75 | -1,96% | 8.327,00 |
| 28.03.2025 | 2,74 | 2,83 | 2,68 | 2,81 | 2,56% | 2.389,00 |
| 27.03.2025 | 2,73 | 2,80 | 2,67 | 2,74 | 0,18% | 4.166,00 |
| 26.03.2025 | 2,70 | 2,82 | 2,64 | 2,73 | 1,49% | 10.414,00 |
| 25.03.2025 | 2,61 | 2,78 | 2,59 | 2,69 | 2,87% | 10.321,00 |
| 24.03.2025 | 2,59 | 2,65 | 2,59 | 2,62 | 1,16% | 9.452,00 |
| 21.03.2025 | 2,59 | 2,66 | 2,58 | 2,59 | -0,19% | 4.839,00 |
| 20.03.2025 | 2,59 | 2,65 | 2,55 | 2,59 | 0,19% | 807,00 |
| 19.03.2025 | 2,53 | 2,65 | 2,52 | 2,59 | 2,17% | 8.323,00 |
| 18.03.2025 | 2,58 | 2,63 | 2,48 | 2,53 | -2,69% | 11.911,00 |
| 17.03.2025 | 2,58 | 2,63 | 2,53 | 2,60 | 1,96% | 9.913,00 |
| 14.03.2025 | 2,55 | 2,62 | 2,50 | 2,55 | 0,00% | 3.447,00 |
| 13.03.2025 | 2,55 | 2,63 | 2,49 | 2,55 | -1,92% | 7.617,00 |
| 12.03.2025 | 2,61 | 2,66 | 2,54 | 2,60 | -0,95% | 13.508,00 |
| 11.03.2025 | 2,55 | 2,65 | 2,55 | 2,63 | -0,38% | 2.676,00 |
| 10.03.2025 | 2,63 | 2,72 | 2,58 | 2,64 | -0,94% | 4.683,00 |
| 07.03.2025 | 2,61 | 2,68 | 2,55 | 2,66 | 0,38% | 12.567,00 |
| 06.03.2025 | 2,61 | 2,69 | 2,52 | 2,65 | 3,92% | 5.582,00 |
| 05.03.2025 | 2,59 | 2,60 | 2,49 | 2,55 | -1,35% | 18.629,00 |
| 04.03.2025 | 2,63 | 2,65 | 2,51 | 2,59 | -3,00% | 8.348,00 |
| 03.03.2025 | 2,74 | 2,85 | 2,62 | 2,67 | -5,50% | 14.237,00 |
| 28.02.2025 | 2,79 | 2,86 | 2,77 | 2,82 | 0,89% | 13.448,00 |
| 27.02.2025 | 2,89 | 2,96 | 2,73 | 2,80 | -2,10% | 48.629,00 |
| 26.02.2025 | 2,66 | 2,90 | 2,61 | 2,86 | 10,87% | 44.254,00 |