3,080€
10,39%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,80 | 3,18 | 2,80 | 3,11 | 11,47% | 400,00 |
| 01.04.2025 | 2,75 | 2,82 | 2,67 | 2,79 | 1,45% | - |
| 31.03.2025 | 2,81 | 2,82 | 2,71 | 2,75 | -1,79% | 750,00 |
| 28.03.2025 | 2,73 | 2,82 | 2,72 | 2,80 | 2,38% | - |
| 27.03.2025 | 2,73 | 2,77 | 2,67 | 2,74 | 0,18% | 1.500,00 |
| 26.03.2025 | 2,70 | 2,76 | 2,67 | 2,73 | 1,49% | 5.800,00 |
| 25.03.2025 | 2,61 | 2,74 | 2,60 | 2,69 | 2,87% | 3.000,00 |
| 24.03.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 1,16% | - |
| 21.03.2025 | 2,59 | 2,68 | 2,58 | 2,59 | -0,58% | 2.187,00 |
| 20.03.2025 | 2,59 | 2,65 | 2,59 | 2,60 | 0,58% | 650,00 |
| 19.03.2025 | 2,53 | 2,67 | 2,52 | 2,59 | 1,77% | 4.500,00 |
| 18.03.2025 | 2,61 | 2,61 | 2,54 | 2,54 | -2,31% | - |
| 17.03.2025 | 2,54 | 2,61 | 2,54 | 2,60 | 1,76% | 500,00 |
| 14.03.2025 | 2,57 | 2,62 | 2,53 | 2,56 | 0,20% | - |
| 13.03.2025 | 2,59 | 2,60 | 2,54 | 2,55 | -1,73% | 850,00 |
| 12.03.2025 | 2,63 | 2,64 | 2,56 | 2,60 | -1,14% | - |
| 11.03.2025 | 2,64 | 2,66 | 2,59 | 2,63 | -0,19% | - |
| 10.03.2025 | 2,66 | 2,70 | 2,59 | 2,63 | -0,94% | 1.900,00 |
| 07.03.2025 | 2,65 | 2,69 | 2,57 | 2,66 | 0,38% | - |
| 06.03.2025 | 2,56 | 2,66 | 2,56 | 2,65 | 3,32% | - |
| 05.03.2025 | 2,58 | 2,60 | 2,52 | 2,56 | -0,58% | 5.000,00 |
| 04.03.2025 | 2,67 | 2,67 | 2,52 | 2,58 | -3,56% | 3.075,00 |
| 03.03.2025 | 2,83 | 2,84 | 2,64 | 2,67 | -4,98% | 3.000,00 |
| 28.02.2025 | 2,79 | 2,82 | 2,74 | 2,81 | 0,72% | - |
| 27.02.2025 | 2,85 | 2,91 | 2,72 | 2,79 | -1,24% | 1.500,00 |
| 26.02.2025 | 2,58 | 2,88 | 2,58 | 2,83 | 9,71% | 25.950,00 |
| 25.02.2025 | 2,41 | 2,65 | 2,41 | 2,58 | 7,07% | 3.340,00 |
| 24.02.2025 | 2,39 | 2,46 | 2,36 | 2,41 | 1,69% | 8.300,00 |
| 21.02.2025 | 2,38 | 2,39 | 2,32 | 2,37 | -0,84% | - |
| 20.02.2025 | 2,39 | 2,43 | 2,34 | 2,39 | -0,21% | - |
| 19.02.2025 | 2,38 | 2,39 | 2,33 | 2,39 | 0,42% | - |
| 18.02.2025 | 2,37 | 2,40 | 2,34 | 2,38 | 0,21% | - |
| 17.02.2025 | 2,30 | 2,40 | 2,29 | 2,38 | 3,49% | 20,00 |
| 14.02.2025 | 2,25 | 2,43 | 2,22 | 2,30 | 2,00% | 12.302,00 |
| 13.02.2025 | 2,30 | 2,34 | 2,20 | 2,25 | -2,17% | - |
| 12.02.2025 | 2,39 | 2,40 | 2,29 | 2,30 | -3,97% | 517,00 |
| 11.02.2025 | 2,40 | 2,41 | 2,36 | 2,40 | 0,00% | 1.725,00 |
| 10.02.2025 | 2,33 | 2,42 | 2,32 | 2,40 | 3,23% | - |
| 07.02.2025 | 2,31 | 2,42 | 2,30 | 2,32 | 0,65% | - |
| 06.02.2025 | 2,44 | 2,47 | 2,30 | 2,31 | -4,95% | - |
| 05.02.2025 | 2,43 | 2,48 | 2,41 | 2,43 | 0,00% | 4.559,00 |
| 04.02.2025 | 2,44 | 2,46 | 2,30 | 2,43 | -0,61% | 4.556,00 |
| 03.02.2025 | 2,38 | 2,46 | 2,25 | 2,44 | 1,67% | 2.000,00 |
| 31.01.2025 | 2,43 | 2,45 | 2,36 | 2,40 | -1,03% | 2.000,00 |
| 30.01.2025 | 2,42 | 2,47 | 2,42 | 2,43 | 0,21% | 1.000,00 |
| 29.01.2025 | 2,46 | 2,48 | 2,39 | 2,42 | -1,43% | - |
| 28.01.2025 | 2,43 | 2,48 | 2,41 | 2,46 | 0,61% | 500,00 |
| 27.01.2025 | 2,48 | 2,52 | 2,43 | 2,44 | -1,41% | - |
| 24.01.2025 | 2,49 | 2,50 | 2,45 | 2,48 | -0,60% | 500,00 |
| 23.01.2025 | 2,47 | 2,49 | 2,43 | 2,49 | 1,01% | - |
| 22.01.2025 | 2,50 | 2,51 | 2,41 | 2,47 | -1,60% | - |
| 21.01.2025 | 2,48 | 2,55 | 2,44 | 2,51 | 0,40% | - |
| 20.01.2025 | 2,54 | 2,55 | 2,46 | 2,50 | -1,77% | 3.300,00 |
| 17.01.2025 | 2,52 | 2,57 | 2,44 | 2,54 | 1,20% | - |
| 16.01.2025 | 2,55 | 2,56 | 2,50 | 2,51 | -1,57% | - |
| 15.01.2025 | 2,53 | 2,57 | 2,49 | 2,55 | 0,59% | - |
| 14.01.2025 | 2,54 | 2,55 | 2,52 | 2,54 | 0,00% | - |
| 13.01.2025 | 2,56 | 2,56 | 2,46 | 2,54 | -0,59% | - |
| 10.01.2025 | 2,50 | 2,58 | 2,47 | 2,55 | 2,20% | 1.950,00 |
| 09.01.2025 | 2,41 | 2,51 | 2,38 | 2,50 | 3,96% | 3.096,00 |
| 08.01.2025 | 2,41 | 2,46 | 2,37 | 2,40 | -0,21% | 1.000,00 |
| 07.01.2025 | 2,38 | 2,46 | 2,37 | 2,41 | 1,05% | - |
| 06.01.2025 | 2,42 | 2,45 | 2,36 | 2,38 | -1,24% | 970,00 |
| 03.01.2025 | 2,44 | 2,47 | 2,40 | 2,41 | -1,03% | 40,00 |
| 02.01.2025 | 2,38 | 2,45 | 2,38 | 2,44 | 2,31% | - |
| 30.12.2024 | 2,16 | 2,39 | 2,16 | 2,38 | 7,21% | 10.000,00 |
| 27.12.2024 | 2,22 | 2,25 | 2,12 | 2,22 | 0,68% | - |
| 23.12.2024 | 2,29 | 2,31 | 2,13 | 2,21 | -3,71% | - |
| 20.12.2024 | 2,34 | 2,37 | 2,26 | 2,29 | -2,14% | - |
| 19.12.2024 | 2,37 | 2,40 | 2,33 | 2,34 | -1,06% | - |
| 18.12.2024 | 2,39 | 2,42 | 2,36 | 2,37 | -0,84% | - |
| 17.12.2024 | 2,45 | 2,48 | 2,35 | 2,39 | -2,45% | 250,00 |
| 16.12.2024 | 2,42 | 2,47 | 2,42 | 2,45 | 1,24% | - |
| 13.12.2024 | 2,46 | 2,47 | 2,41 | 2,42 | -1,63% | 7.000,00 |
| 12.12.2024 | 2,45 | 2,46 | 2,42 | 2,46 | 0,20% | - |
| 11.12.2024 | 2,43 | 2,48 | 2,42 | 2,45 | 0,82% | - |
| 10.12.2024 | 2,44 | 2,45 | 2,41 | 2,43 | -0,41% | - |
| 09.12.2024 | 2,53 | 2,54 | 2,37 | 2,44 | -3,37% | - |
| 06.12.2024 | 2,42 | 2,53 | 2,36 | 2,53 | 4,34% | - |
| 05.12.2024 | 2,46 | 2,46 | 2,37 | 2,42 | -1,43% | - |
| 04.12.2024 | 2,46 | 2,48 | 2,41 | 2,46 | -0,41% | - |
| 03.12.2024 | 2,45 | 2,54 | 2,42 | 2,47 | 0,82% | 13.300,00 |
| 02.12.2024 | 2,41 | 2,51 | 2,40 | 2,45 | 1,45% | 2.555,00 |
| 29.11.2024 | 2,38 | 2,43 | 2,35 | 2,41 | 1,26% | 6.000,00 |
| 28.11.2024 | 2,23 | 2,39 | 2,23 | 2,38 | 6,73% | - |
| 27.11.2024 | 2,23 | 2,29 | 2,20 | 2,23 | 0,00% | 3.000,00 |
| 26.11.2024 | 2,20 | 2,29 | 2,19 | 2,23 | 1,36% | - |
| 25.11.2024 | 2,23 | 2,26 | 2,17 | 2,20 | -1,57% | 10,00 |
| 22.11.2024 | 2,19 | 2,26 | 2,19 | 2,24 | 2,05% | 12.500,00 |
| 21.11.2024 | 2,28 | 2,28 | 2,16 | 2,19 | -3,74% | - |
| 20.11.2024 | 2,26 | 2,28 | 2,21 | 2,28 | 0,89% | 2.500,00 |
| 19.11.2024 | 2,32 | 2,32 | 2,25 | 2,26 | -2,38% | - |
| 18.11.2024 | 2,34 | 2,35 | 2,26 | 2,31 | -1,28% | - |
| 15.11.2024 | 2,31 | 2,35 | 2,25 | 2,34 | 1,52% | - |
| 14.11.2024 | 2,44 | 2,44 | 2,29 | 2,31 | -5,53% | 3.000,00 |
| 13.11.2024 | 2,43 | 2,45 | 2,41 | 2,44 | 0,62% | 3.000,00 |
| 12.11.2024 | 2,34 | 2,47 | 2,22 | 2,43 | 2,75% | 5.419,00 |
| 11.11.2024 | 2,46 | 2,47 | 2,22 | 2,36 | -3,67% | 6.385,00 |
| 08.11.2024 | 2,46 | 2,47 | 2,39 | 2,45 | -0,20% | - |
| 07.11.2024 | 2,45 | 2,61 | 2,38 | 2,46 | 0,20% | 3.290,00 |