4,900€
-3,83%
Echtzeit-Aktienkurs Heidelberg Pharma AG
Bid:
Ask:
Aktienkurse zur Heidelberg Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,10 | 5,51 | 4,67 | 4,90 | -3,83% | 11.564,00 |
| 05.06.2025 | 3,93 | 5,57 | 3,91 | 5,10 | 29,97% | 17.229,00 |
| 04.06.2025 | 3,71 | 3,97 | 3,71 | 3,92 | 5,80% | 4.371,00 |
| 03.06.2025 | 3,40 | 3,71 | 3,39 | 3,71 | 8,97% | 5.682,00 |
| 02.06.2025 | 3,41 | 3,49 | 3,39 | 3,40 | -0,73% | 7.217,00 |
| 30.05.2025 | 3,57 | 3,62 | 3,29 | 3,43 | -4,06% | 1.100,00 |
| 29.05.2025 | 3,48 | 3,68 | 3,38 | 3,57 | 2,59% | 242,00 |
| 28.05.2025 | 3,57 | 3,64 | 3,33 | 3,48 | -3,60% | 2.000,00 |
| 27.05.2025 | 3,45 | 3,71 | 3,44 | 3,61 | 4,49% | 8.966,00 |
| 26.05.2025 | 3,29 | 3,54 | 3,26 | 3,46 | 4,38% | 635,00 |
| 23.05.2025 | 3,28 | 3,59 | 3,23 | 3,31 | 0,46% | 5.061,00 |
| 22.05.2025 | 3,32 | 3,43 | 3,24 | 3,30 | -1,35% | 300,00 |
| 21.05.2025 | 3,28 | 3,42 | 3,26 | 3,34 | 1,52% | 1.000,00 |
| 20.05.2025 | 3,29 | 3,38 | 3,21 | 3,29 | -0,30% | 2.350,00 |
| 19.05.2025 | 3,23 | 3,40 | 3,19 | 3,30 | 1,69% | 4.511,00 |
| 16.05.2025 | 3,25 | 3,30 | 3,22 | 3,25 | 0,00% | 1.150,00 |
| 15.05.2025 | 3,42 | 3,56 | 3,21 | 3,25 | -5,12% | 6.896,00 |
| 14.05.2025 | 3,17 | 3,57 | 3,12 | 3,42 | 8,06% | 2.600,00 |
| 13.05.2025 | 3,18 | 3,28 | 3,09 | 3,17 | -1,71% | - |
| 12.05.2025 | 3,13 | 3,33 | 3,13 | 3,22 | 2,71% | - |
| 09.05.2025 | 3,14 | 3,26 | 3,09 | 3,14 | 0,00% | 848,00 |
| 08.05.2025 | 3,11 | 3,21 | 3,10 | 3,14 | 0,97% | 3.318,00 |
| 07.05.2025 | 3,04 | 3,16 | 3,03 | 3,11 | 2,31% | - |
| 06.05.2025 | 2,99 | 3,09 | 2,97 | 3,04 | 1,68% | 50,00 |
| 05.05.2025 | 2,97 | 3,07 | 2,95 | 2,99 | 0,67% | 5.706,00 |
| 02.05.2025 | 2,97 | 3,00 | 2,95 | 2,97 | 0,00% | 1.000,00 |
| 30.04.2025 | 2,88 | 3,05 | 2,87 | 2,97 | 2,60% | 9.400,00 |
| 29.04.2025 | 2,87 | 2,92 | 2,82 | 2,89 | 0,87% | 3,00 |
| 28.04.2025 | 2,78 | 2,87 | 2,78 | 2,87 | 2,87% | - |
| 25.04.2025 | 2,77 | 2,84 | 2,70 | 2,79 | 1,64% | - |
| 24.04.2025 | 2,73 | 2,80 | 2,61 | 2,74 | 0,37% | - |
| 23.04.2025 | 2,77 | 2,81 | 2,70 | 2,73 | -0,55% | 1.800,00 |
| 22.04.2025 | 2,67 | 2,78 | 2,65 | 2,75 | 2,81% | - |
| 17.04.2025 | 2,67 | 2,75 | 2,60 | 2,67 | 0,56% | - |
| 16.04.2025 | 2,71 | 2,72 | 2,62 | 2,66 | -2,03% | 34,00 |
| 15.04.2025 | 2,68 | 2,75 | 2,62 | 2,71 | 1,50% | 1.150,00 |
| 14.04.2025 | 2,68 | 2,74 | 2,58 | 2,67 | 0,19% | 300,00 |
| 11.04.2025 | 2,66 | 2,68 | 2,55 | 2,67 | 0,00% | 4.557,00 |
| 10.04.2025 | 2,71 | 2,77 | 2,62 | 2,67 | -1,30% | - |
| 09.04.2025 | 2,54 | 2,73 | 2,51 | 2,70 | 6,09% | 2.900,00 |
| 08.04.2025 | 2,63 | 2,77 | 2,51 | 2,55 | -3,23% | 400,00 |
| 07.04.2025 | 2,77 | 2,96 | 2,23 | 2,63 | -4,88% | 16.001,00 |
| 04.04.2025 | 2,92 | 3,00 | 2,70 | 2,77 | -5,15% | 24.054,00 |
| 03.04.2025 | 2,82 | 2,99 | 2,81 | 2,92 | 2,10% | 9.350,00 |
| 02.04.2025 | 2,80 | 3,18 | 2,80 | 2,86 | 2,33% | 900,00 |
| 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% | - |