2,715€
-3,72%
Echtzeit-Aktienkurs HEIDELBERG PHARMA AG O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG PHARMA AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,78 | 2,79 | 2,74 | 2,74 | -1,08% | 2.302,00 |
| 07.05.2026 | 2,79 | 2,79 | 2,73 | 2,77 | 0,18% | 5.127,00 |
| 06.05.2026 | 2,80 | 2,80 | 2,77 | 2,77 | 0,36% | 21,00 |
| 05.05.2026 | 2,78 | 2,80 | 2,71 | 2,76 | 0,00% | 2.435,00 |
| 04.05.2026 | 2,83 | 2,83 | 2,68 | 2,76 | -0,54% | 9.589,00 |
| 30.04.2026 | 2,82 | 2,82 | 2,72 | 2,77 | 0,00% | 149,00 |
| 29.04.2026 | 2,83 | 2,83 | 2,72 | 2,77 | -1,25% | 1.989,00 |
| 28.04.2026 | 2,81 | 2,83 | 2,72 | 2,81 | 1,63% | 2.476,00 |
| 27.04.2026 | 2,79 | 2,79 | 2,72 | 2,76 | -0,36% | 188,00 |
| 24.04.2026 | 2,76 | 2,82 | 2,72 | 2,77 | 1,28% | 962,00 |
| 23.04.2026 | 2,73 | 2,78 | 2,72 | 2,74 | -0,18% | 9.063,00 |
| 22.04.2026 | 2,83 | 2,83 | 2,74 | 2,74 | -0,72% | 12.466,00 |
| 21.04.2026 | 2,74 | 2,83 | 2,72 | 2,76 | -0,72% | 9.409,00 |
| 20.04.2026 | 2,83 | 2,83 | 2,72 | 2,78 | 1,09% | 7.621,00 |
| 17.04.2026 | 2,78 | 2,79 | 2,72 | 2,75 | -0,18% | 6.024,00 |
| 16.04.2026 | 2,76 | 2,80 | 2,72 | 2,76 | 0,18% | 4.684,00 |
| 15.04.2026 | 2,80 | 2,80 | 2,71 | 2,75 | 0,00% | 2.488,00 |
| 14.04.2026 | 2,78 | 2,78 | 2,69 | 2,75 | 1,48% | 11.140,00 |
| 13.04.2026 | 2,71 | 2,79 | 2,71 | 2,71 | -3,73% | 3.883,00 |
| 10.04.2026 | 2,76 | 2,82 | 2,76 | 2,82 | 0,90% | 701,00 |
| 09.04.2026 | 2,83 | 2,83 | 2,75 | 2,79 | -0,71% | 16.581,00 |
| 08.04.2026 | 2,86 | 2,89 | 2,78 | 2,81 | -0,88% | 8.124,00 |
| 07.04.2026 | 2,94 | 2,97 | 2,78 | 2,84 | -2,07% | 5.055,00 |
| 02.04.2026 | 2,84 | 2,98 | 2,78 | 2,90 | 2,30% | 526,00 |
| 01.04.2026 | 2,93 | 2,96 | 2,83 | 2,83 | -2,92% | 1.061,00 |
| 31.03.2026 | 2,86 | 2,92 | 2,86 | 2,92 | -1,52% | 62,00 |
| 30.03.2026 | 2,92 | 2,99 | 2,92 | 2,96 | -0,50% | 372,00 |
| 27.03.2026 | 2,92 | 2,99 | 2,86 | 2,98 | 1,88% | 7.274,00 |
| 26.03.2026 | 2,91 | 2,99 | 2,86 | 2,92 | -0,17% | 2.747,00 |
| 25.03.2026 | 2,87 | 2,99 | 2,85 | 2,93 | 0,69% | 3.270,00 |
| 24.03.2026 | 2,83 | 2,91 | 2,79 | 2,91 | 2,47% | 1.533,00 |
| 23.03.2026 | 2,86 | 2,92 | 2,84 | 2,84 | -6,59% | 4.524,00 |
| 20.03.2026 | 3,01 | 3,04 | 3,01 | 3,04 | -1,78% | 5,00 |
| 19.03.2026 | 3,00 | 3,09 | 3,00 | 3,09 | 2,83% | 108,00 |
| 18.03.2026 | 3,08 | 3,20 | 2,97 | 3,01 | -2,75% | 14.557,00 |
| 17.03.2026 | 3,03 | 3,10 | 2,98 | 3,09 | 1,98% | 3.033,00 |
| 16.03.2026 | 3,07 | 3,07 | 2,97 | 3,03 | 1,85% | 3.980,00 |
| 13.03.2026 | 3,08 | 3,08 | 2,97 | 2,98 | -1,49% | 2.830,00 |
| 12.03.2026 | 3,08 | 3,08 | 3,01 | 3,02 | 0,17% | 59,00 |
| 11.03.2026 | 3,04 | 3,12 | 2,93 | 3,02 | -1,15% | 9.293,00 |
| 10.03.2026 | 3,04 | 3,14 | 2,98 | 3,05 | 0,16% | 1.790,00 |
| 09.03.2026 | 3,21 | 3,28 | 3,00 | 3,05 | -0,33% | 45.911,00 |
| 06.03.2026 | 3,02 | 3,12 | 3,02 | 3,06 | -0,65% | 2.995,00 |
| 05.03.2026 | 3,15 | 3,15 | 3,07 | 3,08 | 3,54% | 202,00 |
| 04.03.2026 | 2,89 | 3,03 | 2,83 | 2,97 | 4,76% | 4.500,00 |
| 03.03.2026 | 3,03 | 3,03 | 2,80 | 2,84 | -3,90% | 9.674,00 |
| 02.03.2026 | 2,98 | 3,07 | 2,86 | 2,95 | -2,64% | 3.388,00 |
| 27.02.2026 | 3,00 | 3,03 | 3,00 | 3,03 | -0,82% | 13,00 |
| 26.02.2026 | 3,02 | 3,09 | 3,02 | 3,06 | 0,49% | 351,00 |
| 25.02.2026 | 3,01 | 3,08 | 2,98 | 3,04 | 1,16% | 3.978,00 |
| 24.02.2026 | 3,03 | 3,08 | 2,99 | 3,01 | -0,83% | 6.107,00 |
| 23.02.2026 | 2,99 | 3,09 | 2,98 | 3,03 | -0,16% | 4.924,00 |
| 20.02.2026 | 3,09 | 3,09 | 2,99 | 3,04 | -1,14% | 5.252,00 |
| 19.02.2026 | 3,11 | 3,19 | 2,98 | 3,07 | 3,54% | 21.495,00 |
| 18.02.2026 | 2,97 | 3,07 | 2,97 | 2,97 | -1,66% | 582,00 |
| 17.02.2026 | 2,97 | 3,08 | 2,97 | 3,02 | -1,15% | 279,00 |
| 16.02.2026 | 3,09 | 3,14 | 2,94 | 3,05 | 1,16% | 4.323,00 |
| 13.02.2026 | 3,06 | 3,09 | 2,94 | 3,02 | -1,31% | 1.813,00 |
| 12.02.2026 | 3,09 | 3,16 | 3,02 | 3,06 | -0,97% | 7.985,00 |
| 11.02.2026 | 2,90 | 3,10 | 2,90 | 3,09 | 9,01% | 18.267,00 |
| 10.02.2026 | 2,89 | 2,98 | 2,83 | 2,83 | -1,57% | 286,00 |
| 09.02.2026 | 2,85 | 2,97 | 2,81 | 2,88 | 1,23% | 629,00 |
| 06.02.2026 | 2,84 | 2,85 | 2,84 | 2,84 | -1,05% | - |
| 05.02.2026 | 2,91 | 2,91 | 2,83 | 2,87 | -0,69% | 6.214,00 |
| 04.02.2026 | 2,91 | 2,91 | 2,83 | 2,89 | 1,05% | 5.162,00 |
| 03.02.2026 | 2,78 | 2,91 | 2,78 | 2,86 | 0,70% | 2.980,00 |
| 02.02.2026 | 2,80 | 2,91 | 2,76 | 2,84 | 0,53% | 1.158,00 |
| 30.01.2026 | 2,85 | 2,91 | 2,76 | 2,83 | 0,53% | 427,00 |
| 29.01.2026 | 2,90 | 2,95 | 2,79 | 2,81 | -4,26% | 12.373,00 |
| 28.01.2026 | 3,00 | 3,00 | 2,85 | 2,94 | -1,18% | 2.397,00 |
| 27.01.2026 | 2,94 | 3,06 | 2,89 | 2,97 | 0,85% | 4.455,00 |
| 26.01.2026 | 3,04 | 3,04 | 2,89 | 2,95 | 0,34% | 3.134,00 |
| 23.01.2026 | 3,08 | 3,14 | 2,83 | 2,94 | -2,49% | 7.374,00 |
| 22.01.2026 | 2,94 | 3,08 | 2,94 | 3,01 | 1,01% | 352,00 |
| 21.01.2026 | 3,01 | 3,07 | 2,93 | 2,98 | -1,00% | 2.145,00 |
| 20.01.2026 | 3,07 | 3,08 | 2,96 | 3,01 | 0,33% | 2.277,00 |
| 19.01.2026 | 3,06 | 3,14 | 2,93 | 3,00 | -6,83% | 19.854,00 |
| 16.01.2026 | 3,22 | 3,22 | 3,20 | 3,22 | 0,78% | 953,00 |
| 15.01.2026 | 3,10 | 3,28 | 3,10 | 3,20 | 1,43% | 4.897,00 |
| 14.01.2026 | 3,25 | 3,36 | 3,01 | 3,15 | 0,16% | 16.380,00 |
| 13.01.2026 | 3,18 | 3,40 | 3,15 | 3,15 | -3,08% | 19.232,00 |
| 12.01.2026 | 3,24 | 3,35 | 3,12 | 3,25 | 2,04% | 9.920,00 |
| 09.01.2026 | 3,05 | 3,23 | 2,99 | 3,18 | 6,71% | 12.375,00 |
| 08.01.2026 | 3,02 | 3,02 | 2,97 | 2,98 | -1,32% | 107,00 |
| 07.01.2026 | 3,01 | 3,08 | 2,93 | 3,02 | 9,03% | 18.212,00 |
| 06.01.2026 | 2,69 | 2,77 | 2,69 | 2,77 | 11,02% | 816,00 |
| 05.01.2026 | 2,52 | 2,52 | 2,47 | 2,50 | -0,40% | 381,00 |
| 02.01.2026 | 2,50 | 2,55 | 2,40 | 2,51 | 3,94% | 6.677,00 |
| 30.12.2025 | 2,34 | 2,45 | 2,34 | 2,41 | 1,69% | 13.382,00 |
| 29.12.2025 | 2,43 | 2,43 | 2,32 | 2,37 | -0,63% | 1.665,00 |
| 23.12.2025 | 2,32 | 2,45 | 2,32 | 2,39 | -1,04% | 28.208,00 |
| 22.12.2025 | 2,47 | 2,47 | 2,36 | 2,41 | -3,60% | 4.779,00 |
| 19.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 1.500,00 |
| 18.12.2025 | 2,51 | 2,60 | 2,37 | 2,46 | -2,96% | 18.955,00 |
| 17.12.2025 | 2,65 | 2,65 | 2,41 | 2,54 | -6,28% | 32.090,00 |
| 16.12.2025 | 2,65 | 2,71 | 2,65 | 2,71 | 0,00% | 111,00 |
| 15.12.2025 | 2,88 | 2,88 | 2,68 | 2,71 | -1,99% | 35.761,00 |
| 12.12.2025 | 2,72 | 2,79 | 2,72 | 2,76 | 1,66% | 3.875,00 |
| 11.12.2025 | 2,82 | 2,83 | 2,65 | 2,72 | -2,69% | 17.008,00 |
| 10.12.2025 | 2,82 | 2,85 | 2,76 | 2,79 | -1,06% | 16.617,00 |