Helyx Industries S.p.A. HLX
MIL · Italien · Gesundheitstechnologie
€0,7640-0,01 (-0,78 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,77 | -2,53 % | €0,77 | €0,77 | €0,77 | 3,00K |
| 2026-09-29 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 7,00K |
| 2026-09-28 | €0,79 | +1,80 % | €0,78 | €0,79 | €0,78 | 16,00K |
| 2026-09-25 | €0,78 | +1,84 % | €0,78 | €0,78 | €0,78 | 1,00K |
| 2026-09-24 | €0,76 | -4,51 % | €0,78 | €0,79 | €0,75 | 26,00K |
| 2026-09-23 | €0,80 | +1,01 % | €0,80 | €0,80 | €0,77 | 12,00K |
| 2026-09-22 | €0,79 | +2,60 % | €0,78 | €0,79 | €0,77 | 38,00K |
| 2026-09-21 | €0,77 | +1,58 % | €0,75 | €0,78 | €0,75 | 64,00K |
| 2026-09-18 | €0,76 | -2,07 % | €0,76 | €0,77 | €0,74 | 17,00K |
| 2026-09-17 | €0,77 | -2,03 % | €0,78 | €0,79 | €0,76 | 27,00K |
| 2026-09-16 | €0,79 | +3,95 % | €0,75 | €0,79 | €0,75 | 44,00K |
| 2026-09-15 | €0,76 | +0,53 % | €0,74 | €0,77 | €0,74 | 22,00K |
| 2026-09-14 | €0,76 | +1,07 % | €0,73 | €0,76 | €0,73 | 23,00K |
| 2026-09-11 | €0,75 | +1,36 % | €0,75 | €0,75 | €0,73 | 15,00K |
| 2026-09-10 | €0,74 | +1,10 % | €0,72 | €0,74 | €0,72 | 24,00K |
| 2026-09-09 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 0 |
| 2026-09-08 | €0,73 | +2,24 % | €0,71 | €0,73 | €0,71 | 9,00K |
| 2026-09-07 | €0,71 | -2,19 % | €0,72 | €0,72 | €0,71 | 5,00K |
| 2026-09-04 | €0,73 | -3,95 % | €0,75 | €0,75 | €0,73 | 45,00K |
| 2026-09-03 | €0,76 | +6,74 % | €0,72 | €0,76 | €0,71 | 51,00K |
| 2026-09-02 | €0,71 | 0,00 % | €0,71 | €0,71 | €0,71 | 2,00K |
| 2026-09-01 | €0,71 | -1,11 % | €0,71 | €0,71 | €0,71 | 2,00K |
| 2026-08-31 | €0,72 | -0,55 % | €0,73 | €0,73 | €0,72 | 3,00K |
| 2026-08-28 | €0,72 | +0,28 % | €0,71 | €0,72 | €0,71 | 14,00K |
| 2026-08-27 | €0,72 | -3,48 % | €0,76 | €0,76 | €0,72 | 13,00K |
| 2026-08-26 | €0,75 | +5,65 % | €0,71 | €0,75 | €0,71 | 12,00K |
| 2026-08-25 | €0,71 | -1,94 % | €0,73 | €0,73 | €0,70 | 21,00K |
| 2026-08-24 | €0,72 | +1,12 % | €0,72 | €0,72 | €0,72 | 4,00K |
| 2026-08-21 | €0,71 | -1,65 % | €0,72 | €0,73 | €0,71 | 9,00K |
| 2026-08-20 | €0,73 | +0,28 % | €0,72 | €0,73 | €0,71 | 9,00K |
| 2026-08-19 | €0,72 | +0,28 % | €0,72 | €0,72 | €0,72 | 5,00K |
| 2026-08-18 | €0,72 | 0,00 % | €0,73 | €0,73 | €0,72 | 14,00K |
| 2026-08-17 | €0,72 | -2,43 % | €0,73 | €0,74 | €0,72 | 8,00K |
| 2026-08-14 | €0,74 | -1,33 % | €0,74 | €0,74 | €0,73 | 9,00K |
| 2026-08-13 | €0,75 | 0,00 % | €0,76 | €0,77 | €0,73 | 28,00K |
| 2026-08-12 | €0,75 | +2,74 % | €0,74 | €0,80 | €0,72 | 123,00K |
| 2026-08-11 | €0,73 | -1,35 % | €0,74 | €0,75 | €0,73 | 10,00K |
| 2026-08-10 | €0,74 | +5,11 % | €0,70 | €0,75 | €0,70 | 78,00K |
| 2026-08-07 | €0,70 | +2,92 % | €0,69 | €0,70 | €0,68 | 12,00K |
| 2026-08-06 | €0,68 | -2,29 % | €0,69 | €0,70 | €0,68 | 12,00K |
| 2026-08-05 | €0,70 | +0,57 % | €0,70 | €0,70 | €0,69 | 24,00K |
| 2026-08-04 | €0,70 | +2,35 % | €0,68 | €0,70 | €0,68 | 25,00K |
| 2026-08-03 | €0,68 | -2,86 % | €0,69 | €0,69 | €0,68 | 9,00K |
| 2026-07-31 | €0,70 | +2,64 % | €0,70 | €0,70 | €0,69 | 13,00K |
| 2026-07-30 | €0,68 | -1,16 % | €0,69 | €0,69 | €0,68 | 16,00K |
| 2026-07-29 | €0,69 | -1,43 % | €0,71 | €0,71 | €0,68 | 50,00K |
| 2026-07-28 | €0,70 | -3,58 % | €0,74 | €0,74 | €0,70 | 22,00K |
| 2026-07-27 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,70 | 51,00K |
| 2026-07-24 | €0,73 | +2,83 % | €0,71 | €0,73 | €0,71 | 32,00K |
| 2026-07-23 | €0,71 | +1,73 % | €0,70 | €0,71 | €0,70 | 18,00K |
| 2026-07-22 | €0,69 | -0,86 % | €0,69 | €0,69 | €0,69 | 6,00K |
| 2026-07-21 | €0,70 | -1,13 % | €0,70 | €0,70 | €0,70 | 6,00K |
| 2026-07-20 | €0,71 | +0,85 % | €0,70 | €0,72 | €0,69 | 16,00K |
| 2026-07-17 | €0,70 | -1,96 % | €0,70 | €0,71 | €0,69 | 18,00K |
| 2026-07-16 | €0,72 | +0,28 % | €0,71 | €0,72 | €0,71 | 4,00K |
| 2026-07-15 | €0,71 | +0,56 % | €0,70 | €0,71 | €0,70 | 10,00K |
| 2026-07-14 | €0,71 | -0,84 % | €0,72 | €0,72 | €0,70 | 7,00K |
| 2026-07-13 | €0,72 | +0,28 % | €0,72 | €0,73 | €0,71 | 19,00K |
| 2026-07-10 | €0,71 | -1,11 % | €0,72 | €0,73 | €0,70 | 42,00K |
| 2026-07-09 | €0,72 | +0,84 % | €0,70 | €0,72 | €0,70 | 22,00K |
| 2026-07-08 | €0,72 | 0,00 % | €0,72 | €0,76 | €0,71 | 13,00K |
| 2026-07-07 | €0,72 | -1,92 % | €0,71 | €0,72 | €0,71 | 39,00K |
| 2026-07-06 | €0,73 | +1,67 % | €0,71 | €0,73 | €0,70 | 20,00K |
| 2026-07-03 | €0,72 | -0,28 % | €0,72 | €0,74 | €0,70 | 104,00K |
| 2026-07-02 | €0,72 | 0,00 % | €0,72 | €0,73 | €0,70 | 103,00K |
| 2026-07-01 | €0,72 | +0,84 % | €0,73 | €0,80 | €0,72 | 252,00K |
| 2026-06-30 | €0,71 | -1,65 % | €0,72 | €0,73 | €0,71 | 31,00K |
| 2026-06-29 | €0,73 | -4,72 % | €0,76 | €0,76 | €0,69 | 158,00K |
| 2026-06-26 | €0,76 | -4,99 % | €0,81 | €0,82 | €0,76 | 198,00K |
| 2026-06-25 | €0,80 | +1,26 % | €0,80 | €0,84 | €0,79 | 216,00K |
| 2026-06-24 | €0,79 | -1,49 % | €0,82 | €0,85 | €0,77 | 501,00K |
| 2026-06-23 | €0,80 | -5,63 % | €0,85 | €0,92 | €0,79 | 448,00K |
| 2026-06-22 | €0,85 | +8,40 % | €0,80 | €0,90 | €0,79 | 195,00K |
| 2026-06-19 | €0,79 | -3,91 % | €0,80 | €0,82 | €0,78 | 63,00K |
| 2026-06-18 | €0,82 | +9,36 % | €0,75 | €0,82 | €0,75 | 145,00K |
| 2026-06-17 | €0,75 | +1,08 % | €0,74 | €0,75 | €0,73 | 13,00K |
| 2026-06-16 | €0,74 | +1,37 % | €0,72 | €0,75 | €0,72 | 30,00K |
| 2026-06-15 | €0,73 | -3,44 % | €0,75 | €0,75 | €0,73 | 31,00K |
| 2026-06-12 | €0,76 | +1,89 % | €0,75 | €0,77 | €0,74 | 16,00K |
| 2026-06-11 | €0,74 | -1,59 % | €0,76 | €0,77 | €0,73 | 24,00K |
| 2026-06-10 | €0,75 | +0,53 % | €0,75 | €0,77 | €0,75 | 16,00K |
| 2026-06-09 | €0,75 | -4,34 % | €0,79 | €0,80 | €0,74 | 129,00K |
| 2026-06-08 | €0,78 | -3,45 % | €0,82 | €0,83 | €0,78 | 34,00K |
| 2026-06-05 | €0,81 | -1,46 % | €0,81 | €0,83 | €0,81 | 21,00K |
| 2026-06-04 | €0,82 | -0,96 % | €0,84 | €0,84 | €0,78 | 78,00K |
| 2026-06-03 | €0,83 | +6,12 % | €0,80 | €0,86 | €0,78 | 202,00K |
| 2026-06-02 | €0,78 | +12,97 % | €0,71 | €0,79 | €0,71 | 92,00K |
| 2026-06-01 | €0,69 | -12,15 % | €0,80 | €0,86 | €0,69 | 209,00K |
| 2026-05-29 | €0,79 | +0,51 % | €0,79 | €0,86 | €0,77 | 197,00K |
| 2026-05-28 | €0,79 | +10,70 % | €0,72 | €0,90 | €0,72 | 215,00K |