Heidelberg Pharma AG HPHA
XETR · Almanya · Sağlık Teknolojisi
€2,360,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |