4,900€
-2,00%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,16 | 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 |
| 25.02.2025 | 2,43 | 2,69 | 2,42 | 2,58 | 7,07% | 19.514,00 |
| 24.02.2025 | 2,42 | 2,50 | 2,33 | 2,41 | 1,91% | 26.014,00 |
| 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 |