43,000€
-2,71%
Echtzeit-Aktienkurs POLYPEPTIDE GROUP SF -,01
Bid:
Ask:
Aktienkurse zur POLYPEPTIDE GROUP SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,40 | 45,30 | 43,70 | 45,30 | 1,80% | - |
| 07.05.2026 | 43,90 | 44,60 | 43,70 | 44,50 | 1,37% | - |
| 06.05.2026 | 43,70 | 44,40 | 42,70 | 43,90 | 0,92% | 560,00 |
| 05.05.2026 | 43,10 | 44,80 | 42,50 | 43,50 | 1,40% | - |
| 04.05.2026 | 42,00 | 43,10 | 41,40 | 42,90 | 2,63% | - |
| 30.04.2026 | 39,90 | 42,30 | 39,60 | 41,80 | 4,24% | - |
| 29.04.2026 | 38,30 | 40,30 | 38,10 | 40,10 | 5,25% | 10.920,00 |
| 28.04.2026 | 38,50 | 38,70 | 37,50 | 38,10 | -1,30% | - |
| 27.04.2026 | 38,80 | 38,90 | 38,10 | 38,60 | -1,03% | 10.200,00 |
| 24.04.2026 | 37,60 | 39,10 | 36,60 | 39,00 | 4,56% | - |
| 23.04.2026 | 37,50 | 38,00 | 36,90 | 37,30 | -1,06% | - |
| 22.04.2026 | 37,80 | 38,30 | 37,50 | 37,70 | -0,53% | - |
| 21.04.2026 | 38,70 | 39,00 | 37,80 | 37,90 | -1,81% | - |
| 20.04.2026 | 39,70 | 40,00 | 38,10 | 38,60 | -2,03% | - |
| 17.04.2026 | 39,40 | 40,20 | 39,20 | 39,40 | 0,00% | - |
| 16.04.2026 | 40,50 | 41,40 | 38,50 | 39,40 | -2,23% | - |
| 15.04.2026 | 41,00 | 41,20 | 39,70 | 40,30 | -1,95% | - |
| 14.04.2026 | 39,20 | 44,00 | 39,10 | 41,10 | 6,20% | 3.520,00 |
| 13.04.2026 | 35,00 | 39,80 | 34,60 | 38,70 | 10,57% | 4.648,00 |
| 10.04.2026 | 32,40 | 36,00 | 32,00 | 35,00 | 10,06% | 100,00 |
| 09.04.2026 | 32,20 | 32,20 | 31,40 | 31,80 | -1,85% | - |
| 08.04.2026 | 32,60 | 33,40 | 32,20 | 32,40 | 1,25% | - |
| 07.04.2026 | 32,00 | 33,20 | 32,00 | 32,00 | -1,23% | - |
| 02.04.2026 | 31,80 | 32,40 | 31,00 | 32,40 | 0,62% | - |
| 01.04.2026 | 31,00 | 32,60 | 30,60 | 32,20 | 4,55% | - |
| 31.03.2026 | 29,00 | 30,80 | 28,80 | 30,80 | 6,21% | - |
| 30.03.2026 | 28,60 | 29,60 | 28,40 | 29,00 | 1,40% | - |
| 27.03.2026 | 29,80 | 30,40 | 28,60 | 28,60 | -4,03% | - |
| 26.03.2026 | 29,00 | 30,20 | 28,40 | 29,80 | 2,05% | 100,00 |
| 25.03.2026 | 27,00 | 30,20 | 27,00 | 29,20 | 8,15% | - |
| 24.03.2026 | 26,80 | 27,20 | 26,60 | 27,00 | -0,74% | - |
| 23.03.2026 | 26,60 | 27,60 | 25,60 | 27,20 | 1,49% | - |
| 20.03.2026 | 27,40 | 27,60 | 26,80 | 26,80 | -1,47% | - |
| 19.03.2026 | 27,20 | 27,60 | 27,20 | 27,20 | -2,16% | - |
| 18.03.2026 | 28,60 | 29,00 | 27,80 | 27,80 | -2,11% | - |
| 17.03.2026 | 26,60 | 28,40 | 26,60 | 28,40 | 5,97% | - |
| 16.03.2026 | 26,40 | 28,00 | 26,40 | 26,80 | 0,00% | - |
| 13.03.2026 | 29,20 | 29,20 | 26,60 | 26,80 | -8,22% | 4,00 |
| 12.03.2026 | 30,40 | 30,40 | 28,80 | 29,20 | 8,96% | 4,00 |
| 11.03.2026 | 27,00 | 27,40 | 26,60 | 26,80 | -0,74% | - |
| 10.03.2026 | 26,60 | 27,40 | 26,60 | 27,00 | 0,75% | 226,00 |
| 09.03.2026 | 26,20 | 26,80 | 25,40 | 26,80 | 2,29% | - |
| 06.03.2026 | 27,20 | 27,20 | 26,00 | 26,20 | -3,68% | - |
| 05.03.2026 | 27,60 | 28,00 | 27,00 | 27,20 | -1,45% | 120,00 |
| 04.03.2026 | 27,40 | 28,00 | 27,00 | 27,60 | 0,73% | - |
| 03.03.2026 | 27,80 | 27,80 | 26,80 | 27,40 | -1,44% | - |
| 02.03.2026 | 27,80 | 28,20 | 26,80 | 27,80 | -0,71% | 206,00 |
| 27.02.2026 | 27,20 | 28,20 | 26,80 | 28,00 | 3,70% | - |
| 26.02.2026 | 27,00 | 27,20 | 26,60 | 27,00 | -0,74% | 4,00 |
| 25.02.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | - |
| 24.02.2026 | 26,80 | 27,00 | 26,60 | 27,00 | 0,00% | 10,00 |
| 23.02.2026 | 29,00 | 29,00 | 26,80 | 27,00 | -6,90% | - |
| 20.02.2026 | 29,60 | 29,60 | 28,60 | 29,00 | -2,03% | - |
| 19.02.2026 | 29,80 | 30,00 | 29,20 | 29,60 | -0,67% | - |
| 18.02.2026 | 28,80 | 29,80 | 28,60 | 29,80 | 3,47% | 216,00 |
| 17.02.2026 | 28,60 | 28,80 | 28,00 | 28,80 | 1,41% | - |
| 16.02.2026 | 28,40 | 28,80 | 28,20 | 28,40 | -1,39% | - |
| 13.02.2026 | 28,00 | 29,00 | 27,60 | 28,80 | 2,86% | - |
| 12.02.2026 | 28,60 | 28,80 | 28,00 | 28,00 | -2,10% | - |
| 11.02.2026 | 29,00 | 29,00 | 28,40 | 28,60 | -1,38% | - |
| 10.02.2026 | 28,60 | 29,20 | 28,60 | 29,00 | 0,69% | - |
| 09.02.2026 | 27,80 | 29,00 | 27,60 | 28,80 | 4,35% | - |
| 06.02.2026 | 27,80 | 28,00 | 27,00 | 27,60 | -1,43% | 500,00 |
| 05.02.2026 | 28,80 | 29,00 | 27,80 | 28,00 | -3,45% | - |
| 04.02.2026 | 29,20 | 29,40 | 28,60 | 29,00 | -1,36% | - |
| 03.02.2026 | 28,80 | 29,40 | 28,20 | 29,40 | 1,38% | - |
| 02.02.2026 | 28,80 | 29,33 | 28,40 | 29,00 | -2,03% | 340,00 |
| 30.01.2026 | 30,20 | 30,40 | 29,40 | 29,60 | -1,33% | 200,00 |
| 29.01.2026 | 30,80 | 30,80 | 29,60 | 30,00 | -3,13% | - |