47,550€
1,06%
Echtzeit-Aktienkurs PolyPeptide Group AG
Bid:
Ask:
Aktienkurse zur PolyPeptide Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 47,30 | 47,48 | 47,18 | 47,38 | 0,69% | - |
| 01.10.2026 | 46,45 | 47,23 | 46,28 | 47,05 | 1,18% | - |
| 30.09.2026 | 46,90 | 47,00 | 46,43 | 46,50 | -0,05% | - |
| 29.09.2026 | 46,38 | 46,65 | 46,38 | 46,53 | -0,27% | - |
| 28.09.2026 | 46,60 | 46,78 | 46,55 | 46,65 | -0,11% | - |
| 25.09.2026 | 47,28 | 47,28 | 46,53 | 46,70 | -0,27% | - |
| 24.09.2026 | 46,68 | 47,10 | 46,68 | 46,83 | -0,11% | - |
| 23.09.2026 | 46,88 | 47,13 | 46,75 | 46,88 | 0,00% | - |
| 22.09.2026 | 46,80 | 46,98 | 46,73 | 46,88 | -0,05% | - |
| 21.09.2026 | 47,10 | 47,10 | 46,55 | 46,90 | 0,81% | - |
| 18.09.2026 | 46,45 | 46,68 | 46,43 | 46,53 | 0,22% | - |
| 17.09.2026 | 46,95 | 47,05 | 46,40 | 46,43 | -0,54% | - |
| 16.09.2026 | 46,55 | 46,78 | 46,43 | 46,68 | -0,05% | - |
| 15.09.2026 | 46,33 | 46,73 | 46,33 | 46,70 | 0,00% | - |
| 14.09.2026 | 46,23 | 46,70 | 46,13 | 46,70 | 0,38% | - |
| 11.09.2026 | 46,85 | 46,90 | 46,53 | 46,53 | 0,05% | - |
| 10.09.2026 | 47,20 | 47,20 | 46,45 | 46,50 | -0,43% | - |
| 09.09.2026 | 46,53 | 46,85 | 46,45 | 46,70 | -0,05% | - |
| 08.09.2026 | 46,60 | 46,88 | 46,55 | 46,73 | -0,11% | - |
| 07.09.2026 | 46,60 | 46,85 | 46,58 | 46,78 | 0,05% | - |
| 04.09.2026 | 47,00 | 47,00 | 46,65 | 46,75 | -0,05% | - |
| 03.09.2026 | 46,80 | 47,03 | 46,78 | 46,78 | 0,16% | - |
| 02.09.2026 | 46,68 | 46,85 | 46,55 | 46,70 | 0,21% | - |
| 01.09.2026 | 46,85 | 46,98 | 46,53 | 46,60 | -0,53% | - |
| 31.08.2026 | 46,88 | 46,95 | 46,58 | 46,85 | 0,00% | - |
| 28.08.2026 | 46,95 | 47,03 | 46,73 | 46,85 | -0,11% | - |
| 27.08.2026 | 47,00 | 47,00 | 46,75 | 46,90 | 0,16% | 179,00 |
| 26.08.2026 | 46,85 | 46,95 | 46,70 | 46,83 | -0,11% | - |
| 25.08.2026 | 47,15 | 47,20 | 46,83 | 46,88 | -0,21% | - |
| 24.08.2026 | 46,83 | 47,05 | 46,83 | 46,98 | -0,27% | - |
| 20.08.2026 | 47,03 | 47,23 | 46,93 | 47,10 | 0,11% | - |
| 19.08.2026 | 46,43 | 47,23 | 46,38 | 47,05 | 0,97% | - |
| 18.08.2026 | 46,53 | 46,90 | 46,35 | 46,60 | -0,37% | 26,00 |
| 17.08.2026 | 47,05 | 47,05 | 46,75 | 46,78 | -0,32% | - |
| 14.08.2026 | 46,65 | 47,05 | 46,65 | 46,93 | -0,21% | - |
| 13.08.2026 | 47,83 | 47,98 | 46,55 | 47,03 | 0,11% | 304,00 |
| 12.08.2026 | 46,95 | 47,03 | 46,78 | 46,98 | 0,05% | - |
| 11.08.2026 | 47,03 | 47,08 | 46,85 | 46,95 | 0,00% | - |
| 10.08.2026 | 47,05 | 47,13 | 46,88 | 46,95 | 0,00% | - |
| 07.08.2026 | 46,85 | 47,13 | 46,85 | 46,95 | -0,16% | - |
| 06.08.2026 | 46,88 | 47,13 | 46,88 | 47,03 | -0,16% | - |
| 05.08.2026 | 47,38 | 47,38 | 46,95 | 47,10 | -0,21% | - |
| 04.08.2026 | 47,18 | 47,23 | 46,98 | 47,20 | 0,32% | - |
| 03.08.2026 | 47,63 | 47,68 | 46,90 | 47,05 | -0,37% | - |
| 31.07.2026 | 47,58 | 47,73 | 47,00 | 47,23 | 0,11% | - |
| 30.07.2026 | 46,78 | 47,35 | 46,65 | 47,18 | 0,75% | - |
| 29.07.2026 | 46,93 | 47,05 | 46,60 | 46,83 | -0,37% | - |
| 28.07.2026 | 47,05 | 47,05 | 46,88 | 47,00 | -0,11% | - |
| 27.07.2026 | 47,13 | 47,23 | 46,80 | 47,05 | -0,37% | - |
| 24.07.2026 | 47,25 | 47,33 | 47,00 | 47,23 | -0,05% | - |
| 23.07.2026 | 47,05 | 47,33 | 46,90 | 47,25 | 0,27% | 1,00 |
| 22.07.2026 | 47,25 | 47,40 | 47,10 | 47,13 | -0,48% | - |
| 21.07.2026 | 47,35 | 47,63 | 47,23 | 47,35 | 0,16% | - |
| 20.07.2026 | 48,00 | 48,00 | 47,05 | 47,28 | 4,82% | 100,00 |
| 17.07.2026 | 48,45 | 48,60 | 45,05 | 45,10 | -7,87% | - |
| 16.07.2026 | 50,95 | 51,05 | 48,78 | 48,95 | -3,83% | - |
| 15.07.2026 | 50,95 | 51,65 | 49,80 | 50,90 | -0,29% | - |
| 14.07.2026 | 48,93 | 51,45 | 48,53 | 51,05 | 3,76% | 1,00 |
| 13.07.2026 | 49,15 | 49,78 | 48,65 | 49,20 | -1,01% | - |
| 10.07.2026 | 50,95 | 52,35 | 49,60 | 49,70 | -2,55% | 1,00 |
| 09.07.2026 | 49,48 | 51,55 | 49,43 | 51,00 | 3,66% | 40,00 |
| 08.07.2026 | 50,75 | 50,90 | 49,03 | 49,20 | -3,53% | 62,00 |
| 07.07.2026 | 53,10 | 53,20 | 49,78 | 51,00 | -5,12% | 888,00 |
| 06.07.2026 | 53,60 | 54,50 | 53,15 | 53,75 | 0,19% | 30,00 |
| 03.07.2026 | 53,05 | 53,90 | 51,70 | 53,65 | 1,90% | 18,00 |
| 02.07.2026 | 52,40 | 53,70 | 51,65 | 52,65 | 0,77% | - |
| 01.07.2026 | 51,10 | 52,85 | 50,75 | 52,25 | 2,15% | 382,00 |
| 30.06.2026 | 49,98 | 51,15 | 49,60 | 51,15 | 4,82% | 2,00 |
| 29.06.2026 | 50,90 | 51,65 | 48,73 | 48,80 | -3,17% | - |
| 26.06.2026 | 48,00 | 50,75 | 47,90 | 50,40 | 5,66% | 118,00 |
| 25.06.2026 | 46,45 | 47,98 | 45,83 | 47,70 | 2,80% | - |
| 24.06.2026 | 43,08 | 47,15 | 42,95 | 46,40 | 7,91% | - |
| 23.06.2026 | 41,45 | 43,30 | 41,38 | 43,00 | 2,81% | 52,00 |
| 22.06.2026 | 42,75 | 44,10 | 41,83 | 41,83 | -2,28% | - |
| 19.06.2026 | 40,65 | 43,23 | 40,55 | 42,80 | 5,29% | 80,00 |
| 18.06.2026 | 39,95 | 40,90 | 39,23 | 40,65 | 2,65% | 1.000,00 |
| 17.06.2026 | 38,68 | 40,03 | 38,50 | 39,60 | 0,64% | - |
| 16.06.2026 | 36,50 | 39,78 | 36,40 | 39,35 | 7,96% | - |
| 15.06.2026 | 37,15 | 37,20 | 35,73 | 36,45 | -0,41% | - |
| 12.06.2026 | 37,10 | 37,60 | 36,03 | 36,60 | -1,21% | - |
| 11.06.2026 | 36,50 | 37,55 | 36,20 | 37,05 | 1,65% | - |
| 10.06.2026 | 38,00 | 38,50 | 36,33 | 36,45 | -4,58% | - |
| 09.06.2026 | 39,05 | 40,40 | 38,00 | 38,20 | -3,66% | - |
| 08.06.2026 | 37,73 | 39,75 | 37,58 | 39,65 | -1,86% | - |
| 05.06.2026 | 40,80 | 41,25 | 40,28 | 40,40 | 0,50% | - |
| 04.06.2026 | 40,30 | 40,90 | 39,48 | 40,20 | -1,29% | - |
| 03.06.2026 | 41,80 | 41,88 | 40,65 | 40,73 | -2,57% | - |
| 02.06.2026 | 40,85 | 42,55 | 40,85 | 41,80 | 1,21% | - |
| 01.06.2026 | 41,55 | 43,08 | 40,85 | 41,30 | -0,24% | - |
| 29.05.2026 | 42,40 | 42,78 | 40,25 | 41,40 | -2,24% | 72,00 |
| 28.05.2026 | 40,70 | 42,50 | 40,33 | 42,35 | 3,17% | 15,00 |
| 27.05.2026 | 41,75 | 42,45 | 40,80 | 41,05 | -1,91% | 150,00 |
| 26.05.2026 | 42,90 | 43,10 | 41,68 | 41,85 | -3,13% | - |
| 25.05.2026 | 42,90 | 43,30 | 42,43 | 43,20 | 2,73% | - |
| 22.05.2026 | 42,25 | 42,50 | 41,55 | 42,05 | -0,47% | - |
| 21.05.2026 | 41,95 | 42,70 | 41,00 | 42,25 | 0,60% | - |
| 20.05.2026 | 41,00 | 42,35 | 40,95 | 42,00 | 2,00% | - |
| 19.05.2026 | 40,15 | 41,90 | 39,93 | 41,18 | 2,17% | - |