47,375€
0,58%
Echtzeit-Aktienkurs PolyPeptide Group AG
Bid:
Ask:
Aktienkurse zur PolyPeptide Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 47,25 | 47,38 | 47,23 | 47,33 | 0,48% | - |
| 01.10.2026 | 46,40 | 47,20 | 46,25 | 47,10 | 1,73% | - |
| 30.09.2026 | 46,30 | 46,55 | 46,15 | 46,30 | -0,32% | - |
| 29.09.2026 | 46,10 | 46,55 | 46,10 | 46,45 | 0,11% | - |
| 28.09.2026 | 46,70 | 46,70 | 46,20 | 46,40 | -1,07% | - |
| 25.09.2026 | 47,00 | 47,10 | 46,45 | 46,90 | 0,00% | - |
| 24.09.2026 | 46,80 | 47,05 | 46,65 | 46,90 | 0,11% | - |
| 23.09.2026 | 46,70 | 47,05 | 46,70 | 46,85 | 0,21% | - |
| 22.09.2026 | 46,60 | 46,90 | 46,55 | 46,75 | 0,21% | - |
| 21.09.2026 | 46,65 | 46,75 | 46,50 | 46,65 | 0,54% | - |
| 18.09.2026 | 46,25 | 46,55 | 46,20 | 46,40 | 0,11% | - |
| 17.09.2026 | 46,65 | 46,75 | 46,30 | 46,35 | -0,11% | - |
| 16.09.2026 | 46,35 | 46,55 | 46,30 | 46,40 | 0,32% | - |
| 15.09.2026 | 46,35 | 46,65 | 46,25 | 46,25 | -0,43% | - |
| 14.09.2026 | 46,20 | 46,70 | 46,10 | 46,45 | 0,11% | - |
| 11.09.2026 | 46,55 | 46,55 | 46,35 | 46,40 | 0,22% | - |
| 10.09.2026 | 46,95 | 46,95 | 46,25 | 46,30 | -0,96% | - |
| 09.09.2026 | 46,50 | 46,80 | 46,45 | 46,75 | 0,54% | - |
| 08.09.2026 | 46,70 | 46,80 | 46,50 | 46,50 | -0,43% | - |
| 07.09.2026 | 46,40 | 46,75 | 46,40 | 46,70 | 0,43% | - |
| 04.09.2026 | 46,70 | 46,75 | 46,45 | 46,50 | -0,32% | - |
| 03.09.2026 | 46,50 | 46,90 | 46,50 | 46,65 | 0,21% | - |
| 02.09.2026 | 46,55 | 46,80 | 46,55 | 46,55 | 0,11% | - |
| 01.09.2026 | 46,70 | 46,85 | 46,50 | 46,50 | -0,64% | - |
| 31.08.2026 | 46,80 | 46,90 | 46,50 | 46,80 | 0,00% | - |
| 28.08.2026 | 46,85 | 46,95 | 46,70 | 46,80 | 0,00% | - |
| 27.08.2026 | 46,80 | 46,90 | 46,70 | 46,80 | 0,43% | - |
| 26.08.2026 | 46,80 | 46,85 | 46,55 | 46,60 | -0,32% | - |
| 25.08.2026 | 46,85 | 46,90 | 46,70 | 46,75 | -0,11% | - |
| 24.08.2026 | 46,90 | 46,95 | 46,75 | 46,80 | -0,21% | - |
| 21.08.2026 | 46,90 | 47,00 | 46,85 | 46,90 | 0,21% | 120,00 |
| 20.08.2026 | 46,75 | 47,15 | 46,75 | 46,80 | -0,43% | - |
| 19.08.2026 | 46,30 | 47,05 | 46,25 | 47,00 | 1,29% | - |
| 18.08.2026 | 46,25 | 46,85 | 46,20 | 46,40 | -0,54% | - |
| 17.08.2026 | 46,85 | 46,90 | 46,60 | 46,65 | -0,11% | - |
| 14.08.2026 | 46,70 | 46,85 | 46,70 | 46,70 | -0,64% | - |
| 13.08.2026 | 48,00 | 48,15 | 47,00 | 47,00 | 0,64% | 519,00 |
| 12.08.2026 | 46,80 | 46,95 | 46,45 | 46,70 | -0,11% | - |
| 11.08.2026 | 46,80 | 47,00 | 46,70 | 46,75 | -0,11% | - |
| 10.08.2026 | 46,80 | 47,05 | 46,80 | 46,80 | -0,11% | - |
| 07.08.2026 | 46,75 | 47,05 | 46,75 | 46,85 | 0,21% | - |
| 06.08.2026 | 46,75 | 47,05 | 46,60 | 46,75 | -0,11% | - |
| 05.08.2026 | 47,10 | 47,10 | 46,75 | 46,80 | -0,21% | - |
| 04.08.2026 | 46,90 | 47,15 | 46,70 | 46,90 | 0,21% | - |
| 03.08.2026 | 47,20 | 47,20 | 46,65 | 46,80 | -0,64% | 250,00 |
| 31.07.2026 | 47,25 | 47,30 | 46,80 | 47,10 | -0,53% | - |
| 30.07.2026 | 46,70 | 47,40 | 46,65 | 47,35 | 1,50% | - |
| 29.07.2026 | 46,75 | 46,95 | 46,45 | 46,65 | -0,53% | - |
| 28.07.2026 | 46,80 | 47,00 | 46,75 | 46,90 | -0,21% | - |
| 27.07.2026 | 47,20 | 47,20 | 46,80 | 47,00 | 0,43% | - |
| 24.07.2026 | 47,40 | 47,40 | 46,60 | 46,80 | -1,27% | - |
| 23.07.2026 | 47,00 | 47,40 | 47,00 | 47,40 | 0,85% | 50,00 |
| 22.07.2026 | 47,20 | 47,40 | 46,80 | 47,00 | -0,42% | - |
| 21.07.2026 | 46,60 | 47,40 | 46,60 | 47,20 | 0,43% | - |
| 20.07.2026 | 45,40 | 48,00 | 45,40 | 47,00 | 4,44% | 235,00 |
| 17.07.2026 | 48,20 | 48,40 | 45,00 | 45,00 | -7,79% | - |
| 16.07.2026 | 50,50 | 50,50 | 48,60 | 48,80 | -3,37% | - |
| 15.07.2026 | 51,00 | 51,50 | 49,80 | 50,50 | 0,00% | - |
| 14.07.2026 | 48,60 | 51,00 | 48,60 | 50,50 | 3,48% | - |
| 13.07.2026 | 49,20 | 49,60 | 48,40 | 48,80 | -2,01% | - |
| 10.07.2026 | 50,50 | 50,50 | 49,40 | 49,80 | -2,35% | - |
| 09.07.2026 | 49,00 | 51,00 | 49,00 | 51,00 | 4,08% | - |
| 08.07.2026 | 50,00 | 50,00 | 48,80 | 49,00 | -2,97% | - |
| 07.07.2026 | 53,00 | 53,00 | 50,00 | 50,50 | -5,61% | 800,00 |
| 06.07.2026 | 53,50 | 54,00 | 53,00 | 53,50 | 0,00% | - |
| 03.07.2026 | 53,00 | 53,50 | 52,00 | 53,50 | 1,90% | - |
| 02.07.2026 | 52,50 | 53,00 | 51,50 | 52,50 | 0,96% | - |
| 01.07.2026 | 51,00 | 52,50 | 50,50 | 52,00 | 1,96% | - |
| 30.06.2026 | 49,80 | 51,00 | 49,40 | 51,00 | 2,82% | - |
| 29.06.2026 | 49,80 | 51,00 | 48,60 | 49,60 | 3,77% | - |
| 26.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 5,29% | - |
| 25.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 6,57% | - |
| 24.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 23.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | - |
| 22.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 19.06.2026 | 40,80 | 42,80 | 40,60 | 42,60 | 4,93% | - |
| 18.06.2026 | 39,60 | 40,80 | 39,20 | 40,60 | 3,05% | - |
| 17.06.2026 | 39,20 | 39,80 | 39,00 | 39,40 | 8,24% | - |
| 16.06.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | - |
| 15.06.2026 | 37,00 | 37,20 | 35,60 | 36,40 | -0,55% | - |
| 12.06.2026 | 36,80 | 37,40 | 36,00 | 36,60 | -1,61% | - |
| 11.06.2026 | 36,40 | 37,40 | 36,40 | 37,20 | 2,20% | - |
| 10.06.2026 | 37,80 | 38,20 | 36,40 | 36,40 | -4,71% | - |
| 09.06.2026 | 38,80 | 39,80 | 38,00 | 38,20 | -1,55% | - |
| 08.06.2026 | 39,00 | 39,60 | 37,60 | 38,80 | -1,52% | - |
| 05.06.2026 | 40,60 | 41,00 | 39,40 | 39,40 | -3,90% | 22,00 |
| 04.06.2026 | 40,40 | 41,00 | 39,60 | 41,00 | 1,49% | 40,00 |
| 03.06.2026 | 41,60 | 41,80 | 40,40 | 40,40 | -2,88% | - |
| 02.06.2026 | 40,60 | 42,40 | 40,60 | 41,60 | 1,46% | - |
| 01.06.2026 | 41,20 | 42,60 | 40,80 | 41,00 | -0,49% | - |
| 29.05.2026 | 42,00 | 42,20 | 40,60 | 41,20 | -1,90% | - |
| 28.05.2026 | 40,40 | 42,40 | 40,40 | 42,00 | 2,94% | - |
| 27.05.2026 | 41,40 | 42,20 | 40,60 | 40,80 | -2,39% | - |
| 26.05.2026 | 42,80 | 43,00 | 41,60 | 41,80 | -2,34% | - |
| 25.05.2026 | 42,60 | 42,80 | 42,60 | 42,80 | 2,39% | - |
| 22.05.2026 | 42,20 | 42,40 | 41,40 | 41,80 | -0,95% | - |
| 21.05.2026 | 41,80 | 42,40 | 41,00 | 42,20 | 0,48% | - |
| 20.05.2026 | 41,20 | 42,20 | 41,00 | 42,00 | 2,94% | - |
| 19.05.2026 | 40,00 | 41,60 | 40,00 | 40,80 | 0,99% | - |
| 18.05.2026 | 40,40 | 41,20 | 40,00 | 40,40 | -0,98% | 100,00 |