2,335€
1,30%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 2,37 | 2,50 | 2,29 | 2,39 | 0,42% | 1.696,00 |
| 26.09.2024 | 2,34 | 2,60 | 2,28 | 2,38 | 1,50% | 16.195,00 |
| 25.09.2024 | 2,35 | 2,41 | 2,27 | 2,34 | -0,43% | 9.177,00 |
| 24.09.2024 | 2,38 | 2,42 | 2,32 | 2,35 | 0,21% | 3.473,00 |
| 23.09.2024 | 2,32 | 2,45 | 2,23 | 2,35 | 0,43% | 10.945,00 |
| 20.09.2024 | 2,34 | 2,37 | 2,31 | 2,34 | -0,21% | - |
| 19.09.2024 | 2,37 | 2,46 | 2,27 | 2,34 | 0,00% | 3.503,00 |
| 18.09.2024 | 2,36 | 2,37 | 2,27 | 2,34 | 0,21% | 2.068,00 |
| 17.09.2024 | 2,37 | 2,37 | 2,30 | 2,34 | -0,21% | 1.529,00 |
| 16.09.2024 | 2,46 | 2,46 | 2,29 | 2,34 | 0,00% | 1.833,00 |
| 13.09.2024 | 2,43 | 2,53 | 2,32 | 2,34 | -4,10% | 1.753,00 |
| 12.09.2024 | 2,44 | 2,47 | 2,36 | 2,44 | 0,62% | 2.031,00 |
| 11.09.2024 | 2,47 | 2,53 | 2,40 | 2,43 | -1,62% | 295,00 |
| 10.09.2024 | 2,46 | 2,55 | 2,37 | 2,47 | 0,00% | 34,00 |
| 09.09.2024 | 2,43 | 2,56 | 2,38 | 2,47 | 0,82% | 9.995,00 |
| 06.09.2024 | 2,45 | 2,49 | 2,40 | 2,45 | -0,20% | 1.293,00 |
| 05.09.2024 | 2,48 | 2,60 | 2,45 | 2,45 | -1,21% | 3.837,00 |
| 04.09.2024 | 2,55 | 2,55 | 2,47 | 2,48 | -2,55% | 1.750,00 |
| 03.09.2024 | 2,49 | 2,60 | 2,45 | 2,55 | 2,00% | 680,00 |
| 02.09.2024 | 2,50 | 2,52 | 2,44 | 2,50 | 0,60% | 2.016,00 |
| 30.08.2024 | 2,50 | 2,55 | 2,42 | 2,48 | -0,40% | 3.027,00 |
| 29.08.2024 | 2,49 | 2,56 | 2,44 | 2,49 | 0,20% | 338,00 |
| 28.08.2024 | 2,49 | 2,54 | 2,44 | 2,49 | -0,20% | 2.182,00 |
| 27.08.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 2,68% | 12.540,00 |
| 26.08.2024 | 2,39 | 2,47 | 2,39 | 2,43 | 1,46% | 60,00 |
| 23.08.2024 | 2,39 | 2,43 | 2,31 | 2,39 | 0,63% | 3.017,00 |
| 22.08.2024 | 2,33 | 2,40 | 2,29 | 2,38 | 1,93% | 11.972,00 |
| 21.08.2024 | 2,38 | 2,42 | 2,31 | 2,33 | -3,72% | 2.445,00 |
| 20.08.2024 | 2,42 | 2,42 | 2,37 | 2,42 | 0,41% | 4.241,00 |
| 19.08.2024 | 2,40 | 2,44 | 2,36 | 2,41 | -0,82% | 2.391,00 |
| 16.08.2024 | 2,43 | 2,47 | 2,40 | 2,43 | 0,00% | 1.590,00 |
| 15.08.2024 | 2,47 | 2,52 | 2,39 | 2,43 | -1,42% | 1.803,00 |
| 14.08.2024 | 2,49 | 2,49 | 2,42 | 2,47 | -0,80% | 500,00 |
| 13.08.2024 | 2,48 | 2,50 | 2,39 | 2,49 | 0,20% | 2.500,00 |
| 12.08.2024 | 2,47 | 2,49 | 2,39 | 2,48 | 1,22% | 2.821,00 |
| 09.08.2024 | 2,45 | 2,49 | 2,37 | 2,45 | -0,20% | 2.420,00 |
| 08.08.2024 | 2,46 | 2,54 | 2,40 | 2,46 | 0,00% | 2.300,00 |
| 07.08.2024 | 2,49 | 2,49 | 2,41 | 2,46 | -1,21% | 206,00 |
| 06.08.2024 | 2,36 | 2,49 | 2,28 | 2,49 | 3,11% | 2.475,00 |
| 05.08.2024 | 2,51 | 2,61 | 2,33 | 2,41 | -7,31% | 15.469,00 |
| 02.08.2024 | 2,66 | 2,66 | 2,54 | 2,60 | -0,95% | 770,00 |
| 01.08.2024 | 2,68 | 2,69 | 2,58 | 2,63 | -0,57% | 2.369,00 |
| 31.07.2024 | 2,65 | 2,67 | 2,60 | 2,64 | 0,38% | 336,00 |
| 30.07.2024 | 2,66 | 2,66 | 2,56 | 2,63 | -1,31% | 620,00 |
| 29.07.2024 | 2,65 | 2,70 | 2,57 | 2,67 | 1,91% | 3.087,00 |
| 26.07.2024 | 2,65 | 2,67 | 2,58 | 2,62 | -1,32% | 4.490,00 |
| 25.07.2024 | 2,61 | 2,69 | 2,53 | 2,65 | 1,34% | 1.282,00 |
| 24.07.2024 | 2,64 | 2,66 | 2,58 | 2,62 | -0,95% | 3.194,00 |
| 23.07.2024 | 2,66 | 2,66 | 2,58 | 2,64 | -0,38% | 300,00 |
| 22.07.2024 | 2,59 | 2,67 | 2,58 | 2,65 | 2,12% | 4.364,00 |
| 19.07.2024 | 2,59 | 2,63 | 2,53 | 2,60 | 0,39% | 3.732,00 |
| 18.07.2024 | 2,60 | 2,63 | 2,54 | 2,59 | -0,77% | 4.294,00 |
| 17.07.2024 | 2,63 | 2,63 | 2,56 | 2,61 | 0,19% | 675,00 |
| 16.07.2024 | 2,60 | 2,69 | 2,56 | 2,60 | 0,19% | 2.079,00 |
| 15.07.2024 | 2,60 | 2,61 | 2,56 | 2,60 | 0,19% | 5.825,00 |
| 12.07.2024 | 2,62 | 2,64 | 2,59 | 2,59 | -0,96% | 3.632,00 |
| 11.07.2024 | 2,63 | 2,67 | 2,56 | 2,62 | -0,19% | 1.644,00 |
| 10.07.2024 | 2,62 | 2,63 | 2,56 | 2,62 | 0,77% | 1.810,00 |
| 09.07.2024 | 2,63 | 2,64 | 2,56 | 2,60 | -0,38% | 3.043,00 |
| 08.07.2024 | 2,58 | 2,65 | 2,56 | 2,61 | 1,36% | 4.523,00 |
| 05.07.2024 | 2,57 | 2,60 | 2,56 | 2,58 | 0,19% | 9.466,00 |
| 04.07.2024 | 2,58 | 2,61 | 2,55 | 2,57 | -0,19% | 7.677,00 |
| 03.07.2024 | 2,62 | 2,65 | 2,58 | 2,58 | -1,53% | 5.337,00 |
| 02.07.2024 | 2,62 | 2,62 | 2,56 | 2,62 | -0,38% | 1.400,00 |
| 01.07.2024 | 2,65 | 2,69 | 2,56 | 2,63 | 0,19% | 1.159,00 |