2,205€
0,23%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 2,10 | 2,27 | 2,10 | 2,26 | 1,57% | 10.070,00 |
| 12.10.2026 | 2,28 | 2,32 | 2,23 | 2,23 | -2,84% | 3.793,00 |
| 09.10.2026 | 2,23 | 2,30 | 2,23 | 2,29 | 1,33% | 2,00 |
| 08.10.2026 | 2,35 | 2,35 | 2,23 | 2,26 | -2,38% | 4.549,00 |
| 07.10.2026 | 2,27 | 2,32 | 2,27 | 2,32 | 0,22% | 22,00 |
| 05.10.2026 | 2,32 | 2,39 | 2,25 | 2,31 | -1,70% | 5.256,00 |
| 01.10.2026 | 2,35 | 2,44 | 2,33 | 2,35 | -1,67% | 49,00 |
| 30.09.2026 | 2,50 | 2,50 | 2,26 | 2,39 | 3,91% | 20.083,00 |
| 29.09.2026 | 2,24 | 2,41 | 2,24 | 2,30 | -9,27% | 9.287,00 |
| 28.09.2026 | 2,50 | 2,57 | 2,50 | 2,54 | 0,00% | 1.070,00 |
| 24.09.2026 | 2,60 | 2,60 | 2,54 | 2,54 | 3,89% | 385,00 |
| 22.09.2026 | 2,45 | 2,49 | 2,44 | 2,44 | 1,24% | 2.020,00 |
| 21.09.2026 | 2,51 | 2,51 | 2,41 | 2,41 | -2,82% | 6.503,00 |
| 18.09.2026 | 2,44 | 2,53 | 2,36 | 2,48 | -2,36% | 3.071,00 |
| 17.09.2026 | 2,61 | 2,61 | 2,48 | 2,54 | 0,59% | 1.377,00 |
| 16.09.2026 | 2,53 | 2,58 | 2,48 | 2,53 | 0,80% | 1.029,00 |
| 14.09.2026 | 2,44 | 2,65 | 2,44 | 2,51 | 1,42% | 39.469,00 |
| 11.09.2026 | 2,44 | 2,49 | 2,41 | 2,47 | 0,00% | 3.782,00 |
| 07.09.2026 | 2,43 | 2,47 | 2,43 | 2,47 | 0,20% | 24,00 |
| 04.09.2026 | 2,49 | 2,52 | 2,45 | 2,47 | -0,80% | 6.250,00 |
| 02.09.2026 | 2,45 | 2,52 | 2,43 | 2,49 | -2,17% | 8.959,00 |
| 01.09.2026 | 2,45 | 2,59 | 2,45 | 2,54 | 1,20% | 675,00 |
| 28.08.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | - |
| 27.08.2026 | 2,47 | 2,55 | 2,47 | 2,52 | -1,18% | 2.543,00 |
| 21.08.2026 | 2,46 | 2,55 | 2,46 | 2,55 | 1,80% | 6.774,00 |
| 17.08.2026 | 2,57 | 2,57 | 2,46 | 2,50 | -1,57% | 12.499,00 |
| 14.08.2026 | 2,53 | 2,61 | 2,49 | 2,54 | 0,59% | 4.105,00 |
| 12.08.2026 | 2,63 | 2,63 | 2,42 | 2,53 | 2,64% | 8.718,00 |
| 11.08.2026 | 2,43 | 2,47 | 2,43 | 2,46 | -0,61% | 1,00 |
| 10.08.2026 | 2,42 | 2,57 | 2,42 | 2,48 | -1,59% | 12.332,00 |
| 07.08.2026 | 2,56 | 2,56 | 2,46 | 2,52 | -0,59% | 13,00 |
| 06.08.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -0,20% | 170,00 |
| 03.08.2026 | 2,52 | 2,58 | 2,47 | 2,54 | 2,63% | 491,00 |
| 31.07.2026 | 2,52 | 2,57 | 2,42 | 2,47 | -3,89% | 5.925,00 |
| 29.07.2026 | 2,54 | 2,57 | 2,51 | 2,57 | 0,59% | 30,00 |
| 28.07.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | 43,00 |
| 27.07.2026 | 2,63 | 2,63 | 2,55 | 2,60 | 0,58% | 221,00 |
| 24.07.2026 | 2,59 | 2,59 | 2,51 | 2,58 | 2,79% | 4.163,00 |
| 22.07.2026 | 2,52 | 2,52 | 2,51 | 2,51 | 2,03% | - |
| 21.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,96% | 70,00 |
| 16.07.2026 | 2,54 | 2,58 | 2,49 | 2,54 | 2,42% | 371,00 |
| 15.07.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -3,51% | 12,00 |
| 14.07.2026 | 2,69 | 2,69 | 2,55 | 2,57 | -2,29% | 13.764,00 |
| 10.07.2026 | 2,69 | 2,69 | 2,63 | 2,63 | -0,19% | 39,00 |
| 06.07.2026 | 2,66 | 2,66 | 2,63 | 2,63 | 0,57% | 7.816,00 |
| 03.07.2026 | 2,59 | 2,62 | 2,59 | 2,62 | 0,58% | - |
| 02.07.2026 | 2,63 | 2,63 | 2,59 | 2,60 | -1,70% | 212,00 |
| 25.06.2026 | 2,65 | 2,67 | 2,62 | 2,65 | 2,12% | 2.580,00 |
| 24.06.2026 | 2,62 | 2,69 | 2,55 | 2,59 | -0,38% | 3.137,00 |
| 23.06.2026 | 2,61 | 2,67 | 2,60 | 2,60 | -1,52% | 173,00 |
| 16.06.2026 | 2,53 | 2,69 | 2,53 | 2,64 | 0,76% | 3.942,00 |
| 15.06.2026 | 2,54 | 2,62 | 2,54 | 2,62 | 1,35% | 277,00 |
| 12.06.2026 | 2,54 | 2,64 | 2,54 | 2,59 | -0,39% | 1.711,00 |
| 09.06.2026 | 2,57 | 2,64 | 2,57 | 2,60 | -0,19% | 49,00 |
| 08.06.2026 | 2,71 | 2,71 | 2,56 | 2,60 | -3,35% | 4.690,00 |
| 05.06.2026 | 2,65 | 2,71 | 2,65 | 2,69 | -0,19% | 305,00 |
| 04.06.2026 | 2,68 | 2,71 | 2,68 | 2,70 | -0,19% | 162,00 |
| 03.06.2026 | 2,73 | 2,73 | 2,65 | 2,70 | 0,93% | 401,00 |
| 02.06.2026 | 2,70 | 2,78 | 2,62 | 2,68 | -2,01% | 7.148,00 |
| 01.06.2026 | 2,79 | 2,79 | 2,67 | 2,73 | 1,49% | 16.775,00 |
| 28.05.2026 | 2,64 | 2,71 | 2,64 | 2,69 | -2,00% | 3.578,00 |
| 25.05.2026 | 2,77 | 2,77 | 2,71 | 2,75 | -0,18% | 2.846,00 |
| 22.05.2026 | 2,75 | 2,76 | 2,72 | 2,75 | 0,36% | 506,00 |
| 21.05.2026 | 2,79 | 2,79 | 2,72 | 2,74 | 0,92% | 19,00 |
| 20.05.2026 | 2,73 | 2,75 | 2,67 | 2,72 | -1,45% | 2.654,00 |
| 15.05.2026 | 2,72 | 2,76 | 2,72 | 2,76 | 0,92% | 3,00 |
| 14.05.2026 | 2,79 | 2,79 | 2,68 | 2,73 | -0,18% | 197,00 |
| 13.05.2026 | 2,76 | 2,76 | 2,74 | 2,74 | 0,37% | - |
| 11.05.2026 | 2,66 | 2,79 | 2,66 | 2,73 | -0,55% | 2.449,00 |
| 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 |