38,350€
6,53%
Echtzeit-Aktienkurs PHARMAGEST INT.INH.EO 0,2
Bid:
Ask:
Aktienkurse zur PHARMAGEST INT.INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,60 | 38,20 | 37,60 | 38,20 | 6,11% | 133,00 |
| 06.03.2026 | 35,80 | 36,00 | 35,80 | 36,00 | 2,86% | 350,00 |
| 05.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 150,00 |
| 04.03.2026 | 35,15 | 35,15 | 35,00 | 35,00 | 1,82% | 186,00 |
| 03.03.2026 | 34,45 | 34,53 | 33,80 | 34,38 | -2,34% | - |
| 02.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | 14,00 |
| 27.02.2026 | 35,80 | 36,58 | 35,30 | 35,30 | 0,71% | - |
| 26.02.2026 | 35,00 | 35,05 | 35,00 | 35,05 | 2,34% | 91,00 |
| 25.02.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 0,29% | 157,00 |
| 24.02.2026 | 34,15 | 34,15 | 34,15 | 34,15 | -1,87% | 2,00 |
| 23.02.2026 | 34,75 | 35,00 | 34,75 | 34,80 | 1,16% | 467,00 |
| 20.02.2026 | 34,35 | 34,40 | 34,35 | 34,40 | 0,44% | 87,00 |
| 19.02.2026 | 34,95 | 34,95 | 34,25 | 34,25 | -2,77% | 47,00 |
| 18.02.2026 | 35,43 | 35,45 | 34,78 | 35,23 | -0,49% | - |
| 17.02.2026 | 35,78 | 35,83 | 35,08 | 35,40 | -2,75% | - |
| 16.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,48% | 137,00 |
| 13.02.2026 | 36,50 | 37,10 | 36,38 | 36,58 | -1,55% | - |
| 12.02.2026 | 37,45 | 37,45 | 37,15 | 37,15 | -0,20% | 326,00 |
| 11.02.2026 | 38,70 | 38,70 | 36,98 | 37,23 | -3,94% | - |
| 10.02.2026 | 38,50 | 38,75 | 38,50 | 38,75 | 1,31% | 102,00 |
| 09.02.2026 | 38,65 | 39,00 | 38,00 | 38,25 | -0,91% | - |
| 06.02.2026 | 40,45 | 40,45 | 38,60 | 38,60 | -4,40% | 239,00 |
| 05.02.2026 | 39,85 | 40,55 | 39,23 | 40,38 | 1,70% | - |
| 04.02.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -0,50% | 30,00 |
| 03.02.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,13% | 7,00 |
| 02.02.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 1,14% | 2,00 |
| 30.01.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,25% | 50,00 |
| 29.01.2026 | 40,15 | 40,25 | 39,73 | 40,00 | -0,25% | - |
| 28.01.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,25% | 62,00 |
| 27.01.2026 | 40,45 | 40,48 | 39,90 | 40,20 | -0,37% | - |
| 26.01.2026 | 40,00 | 40,35 | 40,00 | 40,35 | -0,92% | 118,00 |
| 23.01.2026 | 40,60 | 40,85 | 40,40 | 40,73 | -0,43% | - |
| 22.01.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 0,80% | 50,00 |
| 21.01.2026 | 40,60 | 40,78 | 39,73 | 40,58 | -1,28% | - |
| 20.01.2026 | 40,25 | 41,10 | 40,25 | 41,10 | 1,99% | 8,00 |
| 19.01.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -3,70% | 64,00 |
| 16.01.2026 | 41,90 | 41,90 | 41,85 | 41,85 | 0,00% | - |
| 15.01.2026 | 42,08 | 42,30 | 41,70 | 41,85 | -0,24% | - |
| 14.01.2026 | 41,95 | 41,95 | 41,95 | 41,95 | -0,42% | 119,00 |
| 13.01.2026 | 43,25 | 43,28 | 42,13 | 42,13 | -1,69% | - |
| 12.01.2026 | 42,95 | 42,95 | 42,85 | 42,85 | -2,61% | 121,00 |
| 09.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,06% | 84,00 |
| 08.01.2026 | 43,43 | 44,00 | 43,10 | 43,98 | 0,92% | - |
| 07.01.2026 | 44,05 | 44,30 | 42,65 | 43,58 | -1,02% | - |
| 06.01.2026 | 41,93 | 44,05 | 41,88 | 44,03 | 4,08% | - |
| 05.01.2026 | 45,15 | 45,15 | 42,30 | 42,30 | -5,84% | 80,00 |
| 02.01.2026 | 45,03 | 45,18 | 44,73 | 44,93 | -0,06% | - |
| 30.12.2025 | 44,70 | 44,95 | 44,70 | 44,95 | 0,56% | 11,00 |
| 29.12.2025 | 44,80 | 44,95 | 44,70 | 44,70 | 2,52% | 23,00 |
| 23.12.2025 | 43,75 | 43,75 | 43,60 | 43,60 | -0,74% | 13,00 |
| 22.12.2025 | 43,93 | 43,93 | 43,23 | 43,93 | 1,56% | - |
| 19.12.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -0,92% | 12,00 |
| 18.12.2025 | 43,65 | 43,65 | 43,65 | 43,65 | -1,47% | 17,00 |
| 17.12.2025 | 44,40 | 44,40 | 44,30 | 44,30 | -0,06% | 74,00 |
| 16.12.2025 | 44,10 | 44,55 | 44,00 | 44,33 | 1,55% | - |
| 15.12.2025 | 44,35 | 44,35 | 43,65 | 43,65 | -0,57% | 90,00 |
| 12.12.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 1,15% | 8,00 |
| 11.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,00% | 25,00 |
| 10.12.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 1,55% | 136,00 |
| 09.12.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -2,78% | 90,00 |
| 08.12.2025 | 43,08 | 43,33 | 42,53 | 43,10 | -0,17% | - |
| 05.12.2025 | 43,05 | 43,40 | 42,80 | 43,18 | 3,41% | - |
| 04.12.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 0,48% | 84,00 |
| 03.12.2025 | 41,88 | 41,98 | 41,30 | 41,55 | -0,78% | - |
| 02.12.2025 | 41,95 | 42,00 | 41,40 | 41,88 | -0,36% | - |
| 01.12.2025 | 42,78 | 42,83 | 41,68 | 42,03 | -2,32% | - |
| 28.11.2025 | 42,90 | 43,28 | 42,60 | 43,03 | 0,23% | - |
| 27.11.2025 | 41,95 | 43,08 | 41,90 | 42,93 | 2,20% | - |
| 26.11.2025 | 41,95 | 42,00 | 41,95 | 42,00 | 0,00% | 181,00 |
| 25.11.2025 | 42,00 | 42,10 | 41,33 | 42,00 | 0,96% | - |
| 24.11.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 2,84% | 10,00 |
| 21.11.2025 | 40,45 | 40,45 | 40,40 | 40,45 | -0,12% | - |
| 20.11.2025 | 41,65 | 41,70 | 40,38 | 40,50 | -1,76% | - |
| 19.11.2025 | 41,08 | 41,33 | 40,85 | 41,23 | -0,30% | - |
| 18.11.2025 | 41,50 | 41,50 | 41,35 | 41,35 | -0,78% | 105,00 |
| 17.11.2025 | 41,68 | 42,08 | 41,13 | 41,68 | -0,24% | - |
| 14.11.2025 | 41,55 | 41,80 | 40,88 | 41,78 | 0,84% | - |
| 13.11.2025 | 42,10 | 42,45 | 41,43 | 41,43 | -1,13% | - |
| 12.11.2025 | 41,75 | 42,15 | 41,75 | 41,90 | 0,24% | 452,00 |
| 11.11.2025 | 41,50 | 41,80 | 41,50 | 41,80 | 2,70% | 147,00 |
| 10.11.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 1,06% | 721,00 |
| 07.11.2025 | 40,35 | 40,73 | 39,95 | 40,28 | 4,20% | - |
| 06.11.2025 | 38,30 | 38,65 | 38,30 | 38,65 | 3,07% | 28,00 |
| 05.11.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 1,08% | 33,00 |
| 04.11.2025 | 37,15 | 37,15 | 37,05 | 37,10 | -1,33% | - |
| 03.11.2025 | 37,65 | 37,65 | 37,60 | 37,60 | -0,40% | 13,00 |
| 31.10.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -0,26% | 75,00 |
| 30.10.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -0,92% | 30,00 |
| 29.10.2025 | 38,20 | 38,25 | 38,10 | 38,20 | 0,00% | 414,00 |
| 28.10.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -1,67% | 265,00 |
| 27.10.2025 | 39,25 | 39,25 | 38,85 | 38,85 | -4,78% | 45,00 |
| 24.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,18% | 3,00 |
| 23.10.2025 | 40,40 | 40,75 | 40,15 | 40,73 | 2,07% | - |
| 22.10.2025 | 39,70 | 39,90 | 39,70 | 39,90 | -0,13% | 75,00 |
| 21.10.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -1,54% | 40,00 |
| 20.10.2025 | 41,00 | 41,10 | 39,88 | 40,58 | -0,49% | - |
| 17.10.2025 | 40,98 | 40,98 | 39,88 | 40,78 | 0,06% | - |
| 16.10.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 5,09% | 262,00 |
| 15.10.2025 | 39,05 | 39,30 | 38,68 | 38,78 | -0,19% | - |
| 14.10.2025 | 38,60 | 38,85 | 38,60 | 38,85 | -2,51% | 144,00 |