Heidelberg Pharma AG HPHA
XETR · Deutschland · Gesundheitstechnologie
€2,360,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,36 | 0,00 % | €2,43 | €2,44 | €2,33 | 1,55K |
| 2026-09-30 | €2,36 | -6,35 % | €2,46 | €2,46 | €2,30 | 36,34K |
| 2026-09-29 | €2,52 | -2,33 % | €2,40 | €2,52 | €2,30 | 21,38K |
| 2026-09-28 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,44 | 1,47K |
| 2026-09-25 | €2,58 | +1,98 % | €2,53 | €2,58 | €2,53 | 355 |
| 2026-09-24 | €2,53 | -1,17 % | €2,53 | €2,53 | €2,53 | 374 |
| 2026-09-23 | €2,56 | +1,19 % | €2,52 | €2,56 | €2,44 | 1,82K |
| 2026-09-22 | €2,53 | +1,61 % | €2,50 | €2,57 | €2,44 | 10,84K |
| 2026-09-21 | €2,49 | -1,19 % | €2,57 | €2,57 | €2,42 | 2,70K |
| 2026-09-18 | €2,52 | -0,79 % | €2,54 | €2,60 | €2,48 | 7,91K |
| 2026-09-17 | €2,54 | -0,39 % | €2,54 | €2,54 | €2,50 | 989 |
| 2026-09-16 | €2,55 | +1,59 % | €2,50 | €2,55 | €2,50 | 329 |
| 2026-09-15 | €2,51 | +4,58 % | €2,58 | €2,58 | €2,48 | 2,31K |
| 2026-09-14 | €2,40 | -4,00 % | €2,45 | €2,61 | €2,40 | 4,12K |
| 2026-09-11 | €2,50 | +2,04 % | €2,40 | €2,50 | €2,40 | 958 |
| 2026-09-10 | €2,45 | -2,00 % | €2,46 | €2,46 | €2,45 | 104 |
| 2026-09-09 | €2,50 | -1,96 % | €2,50 | €2,57 | €2,43 | 2,29K |
| 2026-09-08 | €2,55 | +0,79 % | €2,50 | €2,55 | €2,46 | 187 |
| 2026-09-07 | €2,53 | 0,00 % | €2,58 | €2,60 | €2,50 | 2,28K |
| 2026-09-04 | €2,53 | +2,02 % | €2,53 | €2,57 | €2,46 | 1,24K |
| 2026-09-03 | €2,48 | +2,48 % | €2,54 | €2,56 | €2,48 | 2,99K |
| 2026-09-02 | €2,42 | -5,10 % | €2,50 | €2,50 | €2,42 | 219 |
| 2026-09-01 | €2,55 | +2,00 % | €2,70 | €2,70 | €2,49 | 2,49K |
| 2026-08-31 | €2,50 | -4,58 % | €2,70 | €2,70 | €2,50 | 2,98K |
| 2026-08-28 | €2,62 | +4,80 % | €2,55 | €2,73 | €2,54 | 12,13K |
| 2026-08-27 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 184 |
| 2026-08-26 | €2,48 | -1,59 % | €2,53 | €2,53 | €2,48 | 106 |
| 2026-08-25 | €2,52 | -0,40 % | €2,50 | €2,52 | €2,50 | 1,10K |
| 2026-08-24 | €2,53 | +2,85 % | €2,57 | €2,57 | €2,50 | 109 |
| 2026-08-21 | €2,46 | -2,38 % | €2,54 | €2,58 | €2,46 | 5,04K |
| 2026-08-20 | €2,52 | +0,40 % | €2,58 | €2,58 | €2,42 | 400 |
| 2026-08-19 | €2,51 | -0,79 % | €2,58 | €2,58 | €2,51 | 128 |
| 2026-08-18 | €2,53 | -1,17 % | €2,56 | €2,56 | €2,53 | 1,10K |
| 2026-08-17 | €2,56 | +1,59 % | €2,62 | €2,62 | €2,43 | 4,34K |
| 2026-08-14 | €2,52 | -1,56 % | €2,55 | €2,65 | €2,52 | 5,70K |
| 2026-08-13 | €2,56 | +0,39 % | €2,60 | €2,60 | €2,48 | 1,54K |
| 2026-08-12 | €2,55 | +0,79 % | €2,51 | €2,55 | €2,47 | 2,61K |
| 2026-08-11 | €2,53 | +1,20 % | €2,56 | €2,56 | €2,45 | 2,65K |
| 2026-08-10 | €2,50 | +1,21 % | €2,55 | €2,62 | €2,49 | 4,08K |
| 2026-08-07 | €2,47 | -1,59 % | €2,57 | €2,57 | €2,43 | 5,34K |
| 2026-08-06 | €2,51 | -1,18 % | €2,57 | €2,57 | €2,47 | 2,47K |
| 2026-08-05 | €2,54 | -2,31 % | €2,57 | €2,57 | €2,50 | 767 |
| 2026-08-04 | €2,60 | -1,89 % | €2,65 | €2,65 | €2,60 | 1 |
| 2026-08-03 | €2,65 | +5,58 % | €2,59 | €2,65 | €2,50 | 6,31K |
| 2026-07-31 | €2,51 | -2,33 % | €2,52 | €2,52 | €2,50 | 689 |
| 2026-07-30 | €2,57 | -0,77 % | €2,55 | €2,59 | €2,55 | 123 |
| 2026-07-29 | €2,59 | +1,17 % | €2,59 | €2,59 | €2,58 | 11 |
| 2026-07-28 | €2,56 | +0,39 % | €2,56 | €2,56 | €2,56 | 0 |
| 2026-07-27 | €2,55 | -3,77 % | €2,60 | €2,60 | €2,51 | 1,00K |
| 2026-07-24 | €2,65 | +1,15 % | €2,62 | €2,65 | €2,62 | 438 |
| 2026-07-23 | €2,62 | +1,95 % | €2,56 | €2,64 | €2,56 | 225 |
| 2026-07-22 | €2,57 | +4,47 % | €2,52 | €2,60 | €2,52 | 10,47K |
| 2026-07-21 | €2,46 | 0,00 % | €2,48 | €2,48 | €2,46 | 4,55K |
| 2026-07-20 | €2,46 | 0,00 % | €2,38 | €2,54 | €2,38 | 77 |
| 2026-07-17 | €2,46 | -3,53 % | €2,60 | €2,60 | €2,38 | 31,78K |
| 2026-07-16 | €2,55 | 0,00 % | €2,60 | €2,60 | €2,50 | 1,76K |
| 2026-07-15 | €2,55 | -1,92 % | €2,52 | €2,60 | €2,52 | 39 |
| 2026-07-14 | €2,60 | -1,52 % | €2,72 | €2,72 | €2,52 | 4,18K |
| 2026-07-13 | €2,64 | -0,75 % | €2,55 | €2,64 | €2,55 | 9 |
| 2026-07-10 | €2,66 | +0,38 % | €2,65 | €2,79 | €2,65 | 1,08K |
| 2026-07-09 | €2,65 | +1,53 % | €2,61 | €2,68 | €2,61 | 326 |
| 2026-07-08 | €2,61 | +0,38 % | €2,68 | €2,68 | €2,61 | 28 |
| 2026-07-07 | €2,60 | -0,38 % | €2,61 | €2,65 | €2,60 | 923 |
| 2026-07-06 | €2,61 | 0,00 % | €2,56 | €2,61 | €2,56 | 705 |
| 2026-07-03 | €2,61 | +2,35 % | €2,65 | €2,65 | €2,56 | 815 |
| 2026-07-02 | €2,55 | -0,78 % | €2,69 | €2,69 | €2,55 | 3,53K |
| 2026-07-01 | €2,57 | -0,77 % | €2,70 | €2,70 | €2,57 | 153 |
| 2026-06-30 | €2,59 | -2,63 % | €2,60 | €2,62 | €2,55 | 8,16K |
| 2026-06-29 | €2,66 | 0,00 % | €2,66 | €2,74 | €2,66 | 101 |
| 2026-06-26 | €2,66 | -0,37 % | €2,62 | €2,71 | €2,62 | 4,50K |
| 2026-06-25 | €2,67 | +1,52 % | €2,69 | €2,69 | €2,67 | 46 |
| 2026-06-24 | €2,63 | 0,00 % | €2,63 | €2,63 | €2,63 | 8 |
| 2026-06-23 | €2,63 | 0,00 % | €2,67 | €2,67 | €2,55 | 1,82K |
| 2026-06-22 | €2,63 | +1,94 % | €2,65 | €2,65 | €2,63 | 31 |
| 2026-06-19 | €2,58 | -0,77 % | €2,64 | €2,64 | €2,58 | 45 |
| 2026-06-18 | €2,60 | -0,38 % | €2,52 | €2,60 | €2,52 | 3 |
| 2026-06-17 | €2,61 | -1,51 % | €2,66 | €2,66 | €2,55 | 20 |
| 2026-06-16 | €2,65 | +1,53 % | €2,65 | €2,65 | €2,65 | 426 |
| 2026-06-15 | €2,61 | +1,16 % | €2,64 | €2,65 | €2,54 | 1,08K |
| 2026-06-12 | €2,58 | +0,39 % | €2,64 | €2,64 | €2,52 | 87 |
| 2026-06-11 | €2,57 | -1,15 % | €2,63 | €2,63 | €2,57 | 97 |
| 2026-06-10 | €2,60 | -0,38 % | €2,60 | €2,65 | €2,53 | 1,11K |
| 2026-06-09 | €2,61 | +0,77 % | €2,65 | €2,65 | €2,52 | 5,22K |
| 2026-06-08 | €2,59 | -4,07 % | €2,77 | €2,77 | €2,53 | 14,14K |
| 2026-06-05 | €2,70 | -0,37 % | €2,75 | €2,75 | €2,68 | 20 |
| 2026-06-04 | €2,71 | 0,00 % | €2,77 | €2,77 | €2,71 | 162 |
| 2026-06-03 | €2,71 | +0,74 % | €2,77 | €2,77 | €2,67 | 66 |
| 2026-06-02 | €2,69 | -2,18 % | €2,74 | €2,74 | €2,69 | 8,50K |
| 2026-06-01 | €2,75 | +3,00 % | €2,72 | €2,87 | €2,71 | 15,78K |
| 2026-05-29 | €2,67 | -0,74 % | €2,72 | €2,72 | €2,67 | 5,69K |