42,175€
1,02%
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 |
|---|---|---|---|---|---|---|
| 21.04.2026 | 41,85 | 42,58 | 41,60 | 42,48 | 1,74% | - |
| 20.04.2026 | 41,75 | 41,75 | 41,75 | 41,75 | -1,30% | 27,00 |
| 17.04.2026 | 41,25 | 42,30 | 41,25 | 42,30 | 3,36% | 277,00 |
| 16.04.2026 | 41,20 | 41,73 | 40,78 | 40,93 | 0,06% | - |
| 15.04.2026 | 40,70 | 40,90 | 40,70 | 40,90 | 2,25% | 170,00 |
| 14.04.2026 | 40,35 | 40,63 | 39,98 | 40,00 | -0,81% | - |
| 13.04.2026 | 38,95 | 40,35 | 38,95 | 40,33 | 0,31% | - |
| 10.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,54% | 148,00 |
| 09.04.2026 | 39,55 | 39,55 | 38,78 | 38,83 | -2,82% | - |
| 08.04.2026 | 39,95 | 39,95 | 39,95 | 39,95 | 1,78% | 40,00 |
| 07.04.2026 | 38,00 | 39,25 | 38,00 | 39,25 | 3,15% | 398,00 |
| 02.04.2026 | 38,10 | 38,58 | 37,88 | 38,05 | -3,18% | - |
| 01.04.2026 | 39,40 | 39,40 | 39,30 | 39,30 | -2,24% | 177,00 |
| 31.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | 1,00 |
| 30.03.2026 | 34,10 | 38,80 | 34,10 | 38,80 | 12,63% | 104,00 |
| 27.03.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 0,73% | 17,00 |
| 26.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 2,00 |
| 25.03.2026 | 34,28 | 34,88 | 33,78 | 33,80 | -1,53% | - |
| 24.03.2026 | 34,75 | 35,05 | 33,68 | 34,33 | 1,40% | - |
| 23.03.2026 | 34,70 | 34,70 | 33,85 | 33,85 | -3,97% | 72,00 |
| 20.03.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 1,00% | 62,00 |
| 19.03.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,57% | 19,00 |
| 18.03.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,72% | 23,00 |
| 17.03.2026 | 35,40 | 35,50 | 34,78 | 34,85 | -2,24% | - |
| 16.03.2026 | 35,48 | 35,80 | 35,03 | 35,65 | 1,28% | - |
| 13.03.2026 | 35,90 | 36,28 | 35,15 | 35,20 | -2,09% | - |
| 12.03.2026 | 35,83 | 36,60 | 35,68 | 35,95 | -0,83% | - |
| 11.03.2026 | 36,60 | 36,70 | 36,05 | 36,25 | -4,10% | - |
| 10.03.2026 | 38,20 | 38,20 | 37,80 | 37,80 | -1,05% | 135,00 |
| 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 |