47,150€
1,84%
Echtzeit-Aktienkurs POLYPEPTIDE GROUP SF -,01
Bid:
Ask:
Aktienkurse zur POLYPEPTIDE GROUP SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 46,43 | 47,30 | 46,28 | 47,28 | 2,05% | - |
| 30.09.2026 | 46,55 | 46,65 | 46,28 | 46,33 | -0,70% | - |
| 29.09.2026 | 46,38 | 46,68 | 46,38 | 46,65 | 0,16% | - |
| 28.09.2026 | 46,73 | 46,78 | 46,55 | 46,58 | -0,69% | - |
| 25.09.2026 | 47,18 | 47,28 | 46,63 | 46,90 | -0,27% | - |
| 24.09.2026 | 46,75 | 47,28 | 46,75 | 47,03 | 0,21% | - |
| 23.09.2026 | 46,88 | 47,13 | 46,73 | 46,93 | 0,00% | - |
| 22.09.2026 | 46,78 | 47,00 | 46,73 | 46,93 | 0,16% | - |
| 21.09.2026 | 46,88 | 47,00 | 46,58 | 46,85 | 0,54% | - |
| 18.09.2026 | 46,45 | 46,65 | 46,40 | 46,60 | 0,22% | - |
| 17.09.2026 | 46,78 | 46,93 | 46,45 | 46,50 | -0,21% | - |
| 16.09.2026 | 46,48 | 46,80 | 46,43 | 46,60 | -0,05% | - |
| 15.09.2026 | 46,43 | 46,75 | 46,33 | 46,63 | 0,16% | - |
| 14.09.2026 | 46,23 | 46,85 | 46,13 | 46,55 | 0,32% | - |
| 11.09.2026 | 46,73 | 46,83 | 46,33 | 46,40 | -0,22% | - |
| 10.09.2026 | 47,15 | 47,20 | 46,43 | 46,50 | -0,85% | - |
| 09.09.2026 | 46,58 | 47,03 | 46,48 | 46,90 | 0,81% | - |
| 08.09.2026 | 46,70 | 46,88 | 46,53 | 46,53 | -0,53% | - |
| 07.09.2026 | 46,60 | 46,85 | 46,55 | 46,78 | 0,11% | - |
| 04.09.2026 | 46,88 | 46,88 | 46,05 | 46,73 | -0,16% | - |
| 03.09.2026 | 46,85 | 47,05 | 46,73 | 46,80 | 0,21% | - |
| 02.09.2026 | 46,58 | 46,85 | 46,53 | 46,70 | 0,00% | - |
| 01.09.2026 | 46,93 | 46,95 | 46,68 | 46,70 | -0,27% | - |
| 31.08.2026 | 46,88 | 47,00 | 46,53 | 46,83 | 0,00% | - |
| 28.08.2026 | 46,70 | 47,00 | 46,70 | 46,83 | 0,05% | - |
| 27.08.2026 | 46,95 | 47,00 | 46,60 | 46,80 | 0,00% | - |
| 26.08.2026 | 46,90 | 47,00 | 46,73 | 46,80 | -0,21% | - |
| 25.08.2026 | 47,00 | 47,10 | 46,83 | 46,90 | -0,16% | - |
| 24.08.2026 | 46,95 | 47,05 | 46,90 | 46,98 | 0,00% | - |
| 21.08.2026 | 47,03 | 47,10 | 46,93 | 46,98 | 0,00% | - |
| 20.08.2026 | 46,93 | 47,25 | 46,93 | 46,98 | -0,32% | - |
| 19.08.2026 | 46,50 | 47,25 | 46,45 | 47,13 | 1,13% | - |
| 18.08.2026 | 46,40 | 46,93 | 46,35 | 46,60 | -0,53% | - |
| 17.08.2026 | 47,08 | 47,08 | 46,78 | 46,85 | -0,11% | - |
| 14.08.2026 | 46,88 | 47,30 | 46,75 | 46,90 | -0,48% | - |
| 13.08.2026 | 48,00 | 48,50 | 47,00 | 47,13 | 0,37% | 9.319,00 |
| 12.08.2026 | 46,85 | 47,05 | 46,80 | 46,95 | 0,00% | - |
| 11.08.2026 | 47,03 | 47,15 | 46,90 | 46,95 | -0,11% | - |
| 10.08.2026 | 47,10 | 47,15 | 46,88 | 47,00 | -0,11% | - |
| 07.08.2026 | 46,85 | 47,15 | 46,85 | 47,05 | 0,21% | - |
| 06.08.2026 | 47,00 | 47,30 | 46,85 | 46,95 | -0,42% | - |
| 05.08.2026 | 47,30 | 47,30 | 47,00 | 47,15 | 0,11% | - |
| 04.08.2026 | 47,18 | 47,25 | 47,00 | 47,10 | 0,11% | - |
| 03.08.2026 | 47,68 | 47,68 | 46,25 | 47,05 | -0,05% | 9.000,00 |
| 31.07.2026 | 47,58 | 47,70 | 47,00 | 47,08 | -0,95% | - |
| 30.07.2026 | 46,88 | 47,55 | 46,68 | 47,53 | 1,66% | - |
| 29.07.2026 | 46,93 | 47,10 | 46,60 | 46,75 | -0,58% | - |
| 28.07.2026 | 47,00 | 47,10 | 46,80 | 47,03 | -0,16% | - |
| 27.07.2026 | 47,20 | 47,40 | 46,90 | 47,10 | 0,43% | - |
| 24.07.2026 | 47,50 | 47,50 | 46,80 | 46,90 | -1,26% | - |
| 23.07.2026 | 47,10 | 47,60 | 46,90 | 47,50 | 0,85% | 700,00 |
| 22.07.2026 | 47,20 | 47,50 | 47,00 | 47,10 | -0,63% | - |
| 21.07.2026 | 47,30 | 47,70 | 47,30 | 47,40 | 0,64% | - |
| 20.07.2026 | 47,50 | 52,00 | 46,10 | 47,10 | 4,20% | 5.125,00 |
| 17.07.2026 | 48,70 | 48,80 | 45,10 | 45,20 | -7,76% | - |
| 16.07.2026 | 51,25 | 51,25 | 48,80 | 49,00 | -3,45% | - |
| 15.07.2026 | 51,00 | 51,75 | 49,90 | 50,75 | -0,98% | - |
| 14.07.2026 | 48,90 | 51,25 | 48,60 | 51,25 | 5,02% | - |
| 13.07.2026 | 49,10 | 50,00 | 48,70 | 48,80 | -2,89% | - |
| 10.07.2026 | 50,75 | 52,25 | 50,25 | 50,25 | -1,95% | - |
| 09.07.2026 | 49,50 | 51,50 | 49,10 | 51,25 | 3,96% | - |
| 08.07.2026 | 50,75 | 51,00 | 49,00 | 49,30 | -2,86% | - |
| 07.07.2026 | 53,00 | 53,50 | 50,25 | 50,75 | -5,58% | 14.950,00 |
| 06.07.2026 | 53,50 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 03.07.2026 | 53,25 | 54,00 | 52,00 | 53,75 | 1,90% | - |
| 02.07.2026 | 52,50 | 53,75 | 51,75 | 52,75 | 0,96% | - |
| 01.07.2026 | 51,00 | 52,75 | 50,65 | 52,25 | 1,95% | - |
| 30.06.2026 | 49,90 | 51,25 | 49,40 | 51,25 | 3,74% | - |
| 29.06.2026 | 51,00 | 51,75 | 48,80 | 49,40 | -1,69% | - |
| 26.06.2026 | 48,10 | 50,75 | 47,90 | 50,25 | 4,04% | - |
| 25.06.2026 | 46,50 | 48,60 | 45,90 | 48,30 | 4,32% | - |
| 24.06.2026 | 43,30 | 47,30 | 42,80 | 46,30 | 7,42% | - |
| 23.06.2026 | 41,50 | 43,30 | 41,40 | 43,10 | 2,38% | - |
| 22.06.2026 | 42,80 | 44,10 | 41,80 | 42,10 | -1,64% | - |
| 19.06.2026 | 41,20 | 43,10 | 40,40 | 42,80 | 5,16% | - |
| 18.06.2026 | 39,90 | 40,90 | 39,30 | 40,70 | 2,78% | - |
| 17.06.2026 | 38,40 | 40,00 | 38,40 | 39,60 | 2,59% | - |
| 16.06.2026 | 36,50 | 39,90 | 36,30 | 38,60 | 6,04% | - |
| 15.06.2026 | 37,00 | 37,30 | 35,70 | 36,40 | -0,55% | - |
| 12.06.2026 | 37,00 | 37,70 | 36,10 | 36,60 | -1,08% | - |
| 11.06.2026 | 36,70 | 37,50 | 36,20 | 37,00 | 1,37% | - |
| 10.06.2026 | 38,10 | 38,50 | 36,30 | 36,50 | -4,45% | - |
| 09.06.2026 | 39,00 | 40,40 | 38,10 | 38,20 | -1,80% | - |
| 08.06.2026 | 38,90 | 39,80 | 37,60 | 38,90 | -1,27% | - |
| 05.06.2026 | 40,70 | 41,30 | 39,40 | 39,40 | -3,67% | 484,00 |
| 04.06.2026 | 40,40 | 41,30 | 39,50 | 40,90 | 0,49% | 120,00 |
| 03.06.2026 | 41,60 | 41,90 | 40,70 | 40,70 | -2,63% | - |
| 02.06.2026 | 41,10 | 42,50 | 40,80 | 41,80 | 1,70% | - |
| 01.06.2026 | 41,60 | 43,10 | 40,90 | 41,10 | -0,72% | - |
| 29.05.2026 | 42,50 | 42,60 | 40,30 | 41,40 | -2,13% | - |
| 28.05.2026 | 40,70 | 42,80 | 40,50 | 42,30 | 3,93% | - |
| 27.05.2026 | 41,60 | 42,40 | 40,70 | 40,70 | -2,63% | - |
| 26.05.2026 | 43,00 | 43,20 | 41,70 | 41,80 | -2,79% | - |
| 25.05.2026 | 42,70 | 43,30 | 42,50 | 43,00 | 2,38% | - |
| 22.05.2026 | 42,30 | 42,50 | 41,50 | 42,00 | -0,71% | - |
| 21.05.2026 | 42,00 | 42,70 | 41,10 | 42,30 | 0,71% | - |
| 20.05.2026 | 41,00 | 42,30 | 40,90 | 42,00 | 1,94% | - |
| 19.05.2026 | 40,10 | 41,90 | 40,10 | 41,20 | 2,23% | - |
| 18.05.2026 | 40,30 | 41,50 | 40,10 | 40,30 | -1,23% | - |
| 15.05.2026 | 41,10 | 41,50 | 40,70 | 40,80 | -1,45% | - |