Hyloris Pharmaceuticals SA HYL
EURONEXT · Belgien · Gesundheitstechnologie
€4,25-0,06 (-1,39 %)
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 | €4,25 | -1,39 % | €4,21 | €4,24 | €4,11 | 6,45K |
| 2026-09-30 | €4,31 | -1,60 % | €4,38 | €4,38 | €4,31 | 912 |
| 2026-09-29 | €4,38 | +0,69 % | €4,37 | €4,45 | €4,37 | 4,77K |
| 2026-09-28 | €4,35 | -2,25 % | €4,50 | €4,50 | €4,35 | 5,20K |
| 2026-09-25 | €4,45 | -3,05 % | €4,50 | €4,56 | €4,42 | 6,86K |
| 2026-09-24 | €4,59 | +6,74 % | €4,50 | €4,81 | €4,34 | 24,54K |
| 2026-09-23 | €4,30 | +6,17 % | €4,07 | €4,35 | €4,07 | 733 |
| 2026-09-22 | €4,05 | -3,57 % | €4,19 | €4,20 | €4,05 | 2,82K |
| 2026-09-21 | €4,20 | 0,00 % | €4,20 | €4,20 | €4,10 | 894 |
| 2026-09-18 | €4,20 | -0,47 % | €4,20 | €4,22 | €4,11 | 4,61K |
| 2026-09-17 | €4,22 | -0,71 % | €4,25 | €4,35 | €4,20 | 2,45K |
| 2026-09-16 | €4,25 | +0,24 % | €4,25 | €4,25 | €4,24 | 435 |
| 2026-09-15 | €4,24 | +0,95 % | €4,20 | €4,24 | €4,20 | 215 |
| 2026-09-14 | €4,20 | -1,18 % | €4,20 | €4,20 | €4,20 | 2,18K |
| 2026-09-11 | €4,25 | -0,23 % | €4,25 | €4,32 | €4,25 | 455 |
| 2026-09-10 | €4,26 | -0,93 % | €4,30 | €4,35 | €4,26 | 1,46K |
| 2026-09-09 | €4,30 | -1,15 % | €4,35 | €4,40 | €4,30 | 466 |
| 2026-09-08 | €4,35 | -1,14 % | €4,40 | €4,40 | €4,35 | 848 |
| 2026-09-07 | €4,40 | -2,00 % | €4,55 | €4,55 | €4,40 | 319 |
| 2026-09-04 | €4,49 | 0,00 % | €4,49 | €4,50 | €4,49 | 152 |
| 2026-09-03 | €4,49 | -1,32 % | €4,60 | €4,60 | €4,49 | 1,02K |
| 2026-09-02 | €4,55 | +1,34 % | €4,25 | €4,55 | €4,25 | 6,14K |
| 2026-09-01 | €4,49 | +2,05 % | €4,41 | €4,49 | €4,40 | 6,51K |
| 2026-08-31 | €4,40 | -0,45 % | €4,40 | €4,49 | €4,40 | 1,13K |
| 2026-08-28 | €4,42 | +1,38 % | €4,36 | €4,42 | €4,36 | 527 |
| 2026-08-27 | €4,36 | -0,68 % | €4,39 | €4,40 | €4,36 | 1,29K |
| 2026-08-26 | €4,39 | -0,23 % | €4,39 | €4,40 | €4,38 | 1,11K |
| 2026-08-25 | €4,40 | -1,35 % | €4,46 | €4,48 | €4,40 | 4,78K |
| 2026-08-24 | €4,46 | -0,89 % | €4,43 | €4,49 | €4,42 | 1,63K |
| 2026-08-21 | €4,50 | +1,12 % | €4,45 | €4,50 | €4,45 | 1,56K |
| 2026-08-20 | €4,45 | -1,11 % | €4,44 | €4,49 | €4,44 | 295 |
| 2026-08-19 | €4,50 | +1,58 % | €4,44 | €4,55 | €4,43 | 2,19K |
| 2026-08-18 | €4,43 | -1,34 % | €4,43 | €4,49 | €4,43 | 843 |
| 2026-08-17 | €4,49 | -0,44 % | €4,50 | €4,50 | €4,43 | 1,07K |
| 2026-08-14 | €4,51 | -2,80 % | €4,60 | €4,64 | €4,51 | 1,75K |
| 2026-08-13 | €4,64 | -1,28 % | €4,78 | €4,78 | €4,64 | 823 |
| 2026-08-12 | €4,70 | +4,44 % | €4,50 | €4,78 | €4,40 | 4,26K |
| 2026-08-11 | €4,50 | -0,66 % | €4,63 | €4,63 | €4,45 | 2,74K |
| 2026-08-10 | €4,53 | -0,66 % | €4,53 | €4,67 | €4,53 | 81 |
| 2026-08-07 | €4,56 | +1,11 % | €4,55 | €4,80 | €4,55 | 4,94K |
| 2026-08-06 | €4,51 | -4,04 % | €4,68 | €4,68 | €4,51 | 2,72K |
| 2026-08-05 | €4,70 | +4,21 % | €4,52 | €4,70 | €4,50 | 2,81K |
| 2026-08-04 | €4,51 | -4,25 % | €4,70 | €4,70 | €4,51 | 1,46K |
| 2026-08-03 | €4,71 | -1,46 % | €4,78 | €4,78 | €4,65 | 213 |
| 2026-07-31 | €4,78 | -0,21 % | €4,79 | €4,79 | €4,57 | 659 |
| 2026-07-30 | €4,79 | +1,91 % | €4,70 | €4,79 | €4,51 | 4,48K |
| 2026-07-29 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 250 |
| 2026-07-28 | €4,70 | +1,73 % | €4,55 | €4,70 | €4,51 | 3,66K |
| 2026-07-27 | €4,62 | +1,32 % | €4,58 | €4,62 | €4,58 | 215 |
| 2026-07-24 | €4,56 | -2,98 % | €4,68 | €4,68 | €4,56 | 793 |
| 2026-07-23 | €4,70 | +1,95 % | €4,62 | €4,70 | €4,62 | 462 |
| 2026-07-22 | €4,61 | +0,22 % | €4,51 | €4,65 | €4,51 | 363 |
| 2026-07-21 | €4,60 | -0,22 % | €4,61 | €4,71 | €4,60 | 205 |
| 2026-07-20 | €4,61 | -0,22 % | €4,59 | €4,71 | €4,59 | 662 |
| 2026-07-17 | €4,62 | -1,91 % | €4,60 | €4,62 | €4,60 | 607 |
| 2026-07-16 | €4,71 | +2,39 % | €4,62 | €4,71 | €4,61 | 199 |
| 2026-07-15 | €4,60 | +4,07 % | €4,41 | €4,72 | €4,41 | 3,63K |
| 2026-07-14 | €4,42 | -4,54 % | €4,55 | €4,57 | €4,42 | 753 |
| 2026-07-13 | €4,63 | -0,43 % | €4,62 | €4,65 | €4,55 | 660 |
| 2026-07-10 | €4,65 | +5,68 % | €4,40 | €4,65 | €4,39 | 3,26K |
| 2026-07-09 | €4,40 | -0,23 % | €4,40 | €4,41 | €4,31 | 3,84K |
| 2026-07-08 | €4,41 | +0,68 % | €4,41 | €4,65 | €4,20 | 8,40K |
| 2026-07-07 | €4,38 | -2,23 % | €4,48 | €4,54 | €4,28 | 2,92K |
| 2026-07-06 | €4,48 | -0,88 % | €4,26 | €4,65 | €4,25 | 12,66K |
| 2026-07-03 | €4,52 | +0,89 % | €4,41 | €4,52 | €4,40 | 4,70K |
| 2026-07-02 | €4,48 | -0,44 % | €4,47 | €4,48 | €4,44 | 2,70K |
| 2026-07-01 | €4,50 | -0,44 % | €4,50 | €4,56 | €4,50 | 4,70K |
| 2026-06-30 | €4,52 | -2,59 % | €4,51 | €4,60 | €4,50 | 3,18K |
| 2026-06-29 | €4,64 | -0,22 % | €4,50 | €4,64 | €4,50 | 3,62K |
| 2026-06-26 | €4,65 | 0,00 % | €4,51 | €4,65 | €4,51 | 2,09K |
| 2026-06-25 | €4,65 | +1,97 % | €4,56 | €4,65 | €4,56 | 1,72K |
| 2026-06-24 | €4,56 | -4,80 % | €4,79 | €4,79 | €4,56 | 2,71K |
| 2026-06-23 | €4,79 | +4,13 % | €4,60 | €4,79 | €4,53 | 3,93K |
| 2026-06-22 | €4,60 | -0,22 % | €4,60 | €4,65 | €4,60 | 3,07K |
| 2026-06-19 | €4,61 | +0,22 % | €4,61 | €4,64 | €4,61 | 665 |
| 2026-06-18 | €4,60 | 0,00 % | €4,62 | €4,63 | €4,60 | 403 |
| 2026-06-17 | €4,60 | 0,00 % | €4,65 | €4,65 | €4,60 | 3,20K |
| 2026-06-16 | €4,60 | -2,34 % | €4,68 | €4,69 | €4,60 | 4,33K |
| 2026-06-15 | €4,71 | -0,84 % | €4,70 | €4,79 | €4,61 | 6,71K |
| 2026-06-12 | €4,75 | -1,45 % | €4,83 | €4,88 | €4,70 | 4,81K |
| 2026-06-11 | €4,82 | -2,03 % | €4,79 | €4,86 | €4,79 | 3,23K |
| 2026-06-10 | €4,92 | -0,61 % | €5,00 | €5,00 | €4,92 | 896 |
| 2026-06-09 | €4,95 | -1,00 % | €5,00 | €5,02 | €4,90 | 2,33K |
| 2026-06-08 | €5,00 | 0,00 % | €5,00 | €5,06 | €5,00 | 4,08K |
| 2026-06-05 | €5,00 | -0,40 % | €5,04 | €5,10 | €5,00 | 3,32K |
| 2026-06-04 | €5,02 | -1,18 % | €5,02 | €5,12 | €5,02 | 3,62K |
| 2026-06-03 | €5,08 | -0,78 % | €5,10 | €5,16 | €5,02 | 5,70K |
| 2026-06-02 | €5,12 | -1,16 % | €5,18 | €5,20 | €5,12 | 1,98K |
| 2026-06-01 | €5,18 | +3,19 % | €5,04 | €5,40 | €5,04 | 10,08K |
| 2026-05-29 | €5,02 | -0,40 % | €5,10 | €5,12 | €5,02 | 1,49K |