47,150€
-0,89%
Echtzeit-Aktienkurs PolyPeptide Group AG
Bid:
Ask:
Aktienkurse zur PolyPeptide Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 47,75 | 47,80 | 47,18 | 47,23 | -0,74% | - |
| 23.10.2026 | 47,55 | 47,88 | 47,53 | 47,58 | -0,47% | - |
| 22.10.2026 | 47,85 | 47,85 | 47,80 | 47,80 | 0,37% | 69,00 |
| 21.10.2026 | 47,70 | 47,73 | 47,53 | 47,63 | -0,21% | - |
| 20.10.2026 | 47,13 | 47,88 | 47,13 | 47,73 | 0,47% | - |
| 19.10.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,64% | 243,00 |
| 16.10.2026 | 47,35 | 47,53 | 47,18 | 47,20 | 0,85% | - |
| 15.10.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,48% | 122,00 |
| 14.10.2026 | 47,53 | 47,73 | 46,98 | 47,03 | -1,42% | - |
| 13.10.2026 | 47,18 | 47,70 | 47,08 | 47,70 | 1,38% | - |
| 12.10.2026 | 47,25 | 47,30 | 47,05 | 47,05 | 0,11% | - |
| 09.10.2026 | 47,40 | 47,40 | 47,00 | 47,00 | 0,11% | 18,00 |
| 08.10.2026 | 46,85 | 47,05 | 46,85 | 46,95 | -0,32% | 175,00 |
| 07.10.2026 | 47,10 | 47,20 | 47,00 | 47,10 | 0,75% | 515,00 |
| 06.10.2026 | 47,15 | 47,15 | 46,60 | 46,75 | -1,06% | 310,00 |
| 05.10.2026 | 47,30 | 47,30 | 47,25 | 47,25 | -0,11% | 500,00 |
| 02.10.2026 | 47,45 | 47,45 | 47,30 | 47,30 | 0,42% | 514,00 |
| 01.10.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 1,18% | 10,00 |
| 30.09.2026 | 46,55 | 46,55 | 46,55 | 46,55 | -0,21% | 80,00 |
| 29.09.2026 | 46,43 | 46,68 | 46,38 | 46,65 | 0,11% | - |
| 28.09.2026 | 46,75 | 46,75 | 46,60 | 46,60 | -0,43% | 21,00 |
| 25.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,64% | 75,00 |
| 24.09.2026 | 46,75 | 47,28 | 46,75 | 47,10 | 0,53% | - |
| 23.09.2026 | 47,00 | 47,00 | 46,85 | 46,85 | 0,75% | 41,00 |
| 22.09.2026 | 46,70 | 46,70 | 46,50 | 46,50 | -0,32% | 100,00 |
| 21.09.2026 | 46,50 | 46,65 | 46,45 | 46,65 | 0,43% | 310,00 |
| 18.09.2026 | 46,60 | 46,60 | 46,45 | 46,45 | 0,05% | 41,00 |
| 17.09.2026 | 46,83 | 46,93 | 46,40 | 46,43 | -0,16% | - |
| 16.09.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | 79,00 |
| 15.09.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,11% | 46,00 |
| 14.09.2026 | 46,55 | 46,70 | 46,55 | 46,55 | 0,11% | 93,00 |
| 11.09.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,27% | 70,00 |
| 10.09.2026 | 47,10 | 47,20 | 46,58 | 46,63 | -0,59% | - |
| 09.09.2026 | 46,65 | 46,90 | 46,60 | 46,90 | 0,32% | 208,00 |
| 08.09.2026 | 46,65 | 46,85 | 46,65 | 46,75 | -0,05% | 275,00 |
| 07.09.2026 | 46,55 | 46,83 | 46,55 | 46,78 | 0,21% | - |
| 04.09.2026 | 46,83 | 46,88 | 46,65 | 46,68 | -0,80% | - |
| 03.09.2026 | 47,05 | 47,05 | 47,05 | 47,05 | 1,13% | 25,00 |
| 02.09.2026 | 46,53 | 46,58 | 46,53 | 46,53 | 0,16% | - |
| 01.09.2026 | 46,70 | 46,70 | 46,45 | 46,45 | -0,64% | 103,00 |
| 31.08.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -0,21% | 400,00 |
| 28.08.2026 | 46,75 | 47,03 | 46,70 | 46,85 | 0,97% | - |
| 27.08.2026 | 46,80 | 46,80 | 46,40 | 46,40 | -0,91% | 204,00 |
| 26.08.2026 | 46,88 | 46,95 | 46,70 | 46,83 | -0,48% | - |
| 25.08.2026 | 46,85 | 47,05 | 46,85 | 47,05 | 0,53% | 55,00 |
| 24.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | 1,00 |
| 21.08.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,32% | 30,00 |
| 20.08.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -0,43% | 5,00 |
| 19.08.2026 | 46,95 | 46,95 | 46,95 | 46,95 | 1,19% | 150,00 |
| 18.08.2026 | 46,55 | 47,00 | 46,40 | 46,40 | -0,54% | 200,00 |
| 17.08.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -0,11% | 6,00 |
| 14.08.2026 | 46,70 | 47,00 | 46,70 | 46,70 | -0,74% | 239,00 |
| 13.08.2026 | 47,85 | 48,80 | 46,85 | 47,05 | 0,86% | 1.104,00 |
| 12.08.2026 | 46,80 | 46,80 | 46,65 | 46,65 | -0,53% | 120,00 |
| 11.08.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,00% | 30,00 |
| 10.08.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,11% | 625,00 |
| 07.08.2026 | 47,15 | 47,20 | 46,90 | 46,95 | -0,42% | 520,00 |
| 06.08.2026 | 47,15 | 47,15 | 47,15 | 47,15 | 0,53% | 30,00 |
| 05.08.2026 | 47,10 | 47,10 | 46,90 | 46,90 | -0,11% | 175,00 |
| 04.08.2026 | 47,30 | 47,30 | 46,95 | 46,95 | -0,27% | 803,00 |
| 03.08.2026 | 47,38 | 47,43 | 46,93 | 47,08 | -1,00% | - |
| 31.07.2026 | 47,55 | 47,55 | 47,55 | 47,55 | 1,17% | 8,00 |
| 30.07.2026 | 46,65 | 47,00 | 46,65 | 47,00 | 0,64% | 253,00 |
| 29.07.2026 | 46,80 | 46,80 | 46,70 | 46,70 | -0,32% | 88,00 |
| 28.07.2026 | 46,85 | 46,85 | 46,85 | 46,85 | -0,21% | 60,00 |
| 27.07.2026 | 47,05 | 47,30 | 46,95 | 46,95 | -0,32% | 626,00 |
| 24.07.2026 | 47,20 | 47,20 | 47,10 | 47,10 | 0,11% | 570,00 |
| 23.07.2026 | 47,05 | 47,05 | 47,05 | 47,05 | -0,32% | 75,00 |
| 22.07.2026 | 47,10 | 47,30 | 47,10 | 47,20 | -0,53% | 284,00 |
| 21.07.2026 | 47,45 | 47,45 | 47,30 | 47,45 | 0,21% | 815,00 |
| 20.07.2026 | 52,10 | 52,10 | 44,00 | 47,35 | -2,57% | 1.622,00 |
| 17.07.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 12,00 |
| 16.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -4,13% | 30,00 |
| 15.07.2026 | 51,00 | 51,55 | 49,78 | 50,90 | 4,52% | - |
| 14.07.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,41% | 80,00 |
| 13.07.2026 | 49,25 | 49,25 | 48,90 | 48,90 | -1,71% | 185,00 |
| 10.07.2026 | 50,90 | 50,90 | 49,75 | 49,75 | 0,30% | 208,00 |
| 09.07.2026 | 49,55 | 49,60 | 49,55 | 49,60 | -1,00% | - |
| 08.07.2026 | 49,90 | 50,10 | 49,90 | 50,10 | -2,15% | 85,00 |
| 07.07.2026 | 53,00 | 53,00 | 49,15 | 51,20 | -4,30% | 353,00 |
| 06.07.2026 | 54,00 | 54,50 | 53,50 | 53,50 | 1,90% | 315,00 |
| 03.07.2026 | 53,00 | 53,00 | 52,50 | 52,50 | -2,78% | 185,00 |
| 02.07.2026 | 52,50 | 54,00 | 52,50 | 54,00 | 3,85% | 172,00 |
| 01.07.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 1,96% | 57,00 |
| 30.06.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 2,82% | 106,00 |
| 29.06.2026 | 50,50 | 51,50 | 48,60 | 49,60 | -0,80% | 404,00 |
| 26.06.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 5,04% | 360,00 |
| 25.06.2026 | 46,40 | 47,60 | 46,40 | 47,60 | 3,48% | 255,00 |
| 24.06.2026 | 43,00 | 47,20 | 43,00 | 46,00 | 6,98% | 353,00 |
| 23.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 731,00 |
| 22.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 1.317,00 |
| 19.06.2026 | 40,80 | 42,40 | 40,80 | 42,40 | 4,43% | 160,00 |
| 18.06.2026 | 40,60 | 40,80 | 40,60 | 40,60 | 3,05% | 305,00 |
| 17.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 80,00 |
| 16.06.2026 | 36,60 | 39,20 | 36,60 | 39,20 | 8,59% | 240,00 |
| 15.06.2026 | 36,90 | 37,00 | 36,10 | 36,10 | -1,90% | - |
| 12.06.2026 | 36,60 | 36,80 | 36,60 | 36,80 | -0,54% | 26,00 |
| 11.06.2026 | 37,20 | 37,40 | 37,00 | 37,00 | 0,54% | 342,00 |
| 10.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | 67,00 |
| 09.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | 90,00 |