23,575€
0,86%
Echtzeit-Aktienkurs PHILOGEN S.P.A.
Bid:
Ask:
Aktienkurse zur PHILOGEN S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 23,45 | 23,80 | 23,18 | 23,63 | 1,07% | - |
| 21.09.2026 | 23,60 | 24,10 | 23,28 | 23,38 | 0,65% | - |
| 18.09.2026 | 23,33 | 23,33 | 23,23 | 23,23 | -1,59% | - |
| 17.09.2026 | 23,88 | 23,95 | 23,48 | 23,60 | -0,42% | - |
| 16.09.2026 | 23,43 | 24,10 | 22,85 | 23,70 | 4,41% | - |
| 15.09.2026 | 23,33 | 23,93 | 22,33 | 22,70 | -1,73% | - |
| 14.09.2026 | 23,05 | 23,10 | 23,03 | 23,10 | -0,43% | - |
| 11.09.2026 | 22,98 | 23,95 | 22,65 | 23,20 | 1,64% | - |
| 10.09.2026 | 23,08 | 23,40 | 22,23 | 22,83 | 2,13% | - |
| 09.09.2026 | 23,15 | 23,83 | 22,25 | 22,35 | -4,28% | - |
| 08.09.2026 | 23,15 | 24,03 | 22,65 | 23,35 | 0,32% | - |
| 07.09.2026 | 23,08 | 23,90 | 22,38 | 23,28 | 0,65% | - |
| 04.09.2026 | 23,30 | 23,88 | 22,48 | 23,13 | -0,11% | - |
| 03.09.2026 | 23,35 | 24,20 | 22,55 | 23,15 | -0,43% | - |
| 02.09.2026 | 22,50 | 23,90 | 22,25 | 23,25 | 2,99% | - |
| 01.09.2026 | 22,95 | 23,65 | 22,00 | 22,58 | -1,63% | - |
| 31.08.2026 | 23,15 | 23,88 | 22,40 | 22,95 | -1,08% | - |
| 28.08.2026 | 23,28 | 24,20 | 23,10 | 23,20 | -2,11% | - |
| 27.08.2026 | 24,03 | 24,68 | 22,55 | 23,70 | -0,63% | - |
| 26.08.2026 | 23,63 | 24,60 | 23,00 | 23,85 | 1,06% | - |
| 25.08.2026 | 23,50 | 24,25 | 22,85 | 23,60 | 1,07% | - |
| 24.08.2026 | 23,03 | 24,18 | 22,83 | 23,35 | -0,43% | - |
| 21.08.2026 | 23,68 | 24,68 | 22,80 | 23,45 | -0,42% | - |
| 20.08.2026 | 23,80 | 25,25 | 23,45 | 23,55 | -0,53% | - |
| 19.08.2026 | 23,03 | 24,98 | 22,75 | 23,68 | -3,17% | - |
| 18.08.2026 | 23,13 | 24,48 | 22,78 | 24,45 | 1,24% | - |
| 17.08.2026 | 23,45 | 24,23 | 22,90 | 24,15 | 3,32% | - |
| 14.08.2026 | 24,00 | 24,63 | 22,78 | 23,38 | -2,60% | - |
| 13.08.2026 | 23,73 | 25,08 | 23,43 | 24,00 | 0,31% | - |
| 12.08.2026 | 23,93 | 23,98 | 23,93 | 23,93 | 0,21% | - |
| 11.08.2026 | 24,00 | 24,55 | 23,53 | 23,88 | -0,52% | - |
| 10.08.2026 | 23,68 | 24,80 | 23,10 | 24,00 | 0,73% | - |
| 07.08.2026 | 23,28 | 24,45 | 22,45 | 23,83 | 2,14% | - |
| 06.08.2026 | 23,55 | 24,18 | 22,80 | 23,33 | -0,64% | - |
| 05.08.2026 | 23,65 | 24,30 | 23,05 | 23,48 | -3,00% | - |
| 04.08.2026 | 23,55 | 24,23 | 22,98 | 24,20 | 2,33% | - |
| 03.08.2026 | 23,98 | 24,50 | 23,65 | 23,65 | -0,32% | - |
| 31.07.2026 | 24,18 | 24,75 | 23,13 | 23,73 | -1,45% | - |
| 30.07.2026 | 23,60 | 25,08 | 23,28 | 24,08 | 0,42% | - |
| 29.07.2026 | 23,98 | 24,03 | 23,95 | 23,98 | -0,31% | - |
| 28.07.2026 | 24,90 | 25,05 | 23,53 | 24,05 | -3,41% | - |
| 27.07.2026 | 23,20 | 25,00 | 22,83 | 24,90 | 9,21% | - |
| 24.07.2026 | 23,00 | 23,95 | 22,65 | 22,80 | -0,87% | - |
| 23.07.2026 | 22,75 | 23,10 | 22,55 | 23,00 | -0,54% | - |
| 22.07.2026 | 23,28 | 23,33 | 22,80 | 23,13 | 0,11% | - |
| 21.07.2026 | 23,15 | 23,15 | 23,05 | 23,10 | 0,54% | - |
| 20.07.2026 | 24,90 | 25,05 | 22,95 | 22,98 | -8,19% | - |
| 17.07.2026 | 24,93 | 25,08 | 24,83 | 25,03 | -0,79% | - |
| 16.07.2026 | 25,75 | 25,75 | 25,05 | 25,23 | -1,18% | - |
| 15.07.2026 | 25,58 | 25,60 | 25,48 | 25,53 | -0,39% | - |
| 14.07.2026 | 25,00 | 25,95 | 24,75 | 25,63 | 2,09% | - |
| 13.07.2026 | 25,30 | 26,20 | 25,03 | 25,10 | -2,33% | - |
| 10.07.2026 | 25,68 | 25,73 | 25,30 | 25,70 | -1,06% | - |
| 09.07.2026 | 25,98 | 25,98 | 25,95 | 25,98 | 6,35% | - |
| 08.07.2026 | 24,53 | 24,58 | 24,38 | 24,43 | 0,31% | - |
| 07.07.2026 | 24,30 | 24,35 | 24,30 | 24,35 | -0,92% | - |
| 06.07.2026 | 24,85 | 25,50 | 23,95 | 24,58 | -1,11% | - |
| 03.07.2026 | 24,65 | 25,53 | 23,75 | 24,85 | 3,65% | - |
| 02.07.2026 | 23,70 | 24,58 | 23,20 | 23,98 | 2,46% | - |
| 01.07.2026 | 23,30 | 24,00 | 22,63 | 23,40 | 0,54% | - |
| 30.06.2026 | 22,90 | 23,65 | 22,70 | 23,28 | -0,32% | - |
| 29.06.2026 | 23,60 | 23,88 | 23,28 | 23,35 | 0,00% | - |
| 26.06.2026 | 23,10 | 23,88 | 22,65 | 23,35 | -0,21% | - |
| 25.06.2026 | 22,83 | 23,98 | 22,38 | 23,40 | 3,31% | - |
| 24.06.2026 | 22,43 | 23,30 | 21,73 | 22,65 | 1,12% | - |
| 23.06.2026 | 22,60 | 23,25 | 21,83 | 22,40 | -2,50% | - |
| 22.06.2026 | 23,03 | 23,40 | 21,93 | 22,98 | -0,22% | - |
| 19.06.2026 | 22,63 | 23,80 | 22,28 | 23,03 | 1,32% | - |
| 18.06.2026 | 22,95 | 23,73 | 22,23 | 22,73 | -2,99% | - |
| 17.06.2026 | 22,60 | 23,45 | 22,13 | 23,43 | 1,85% | - |
| 16.06.2026 | 22,83 | 23,70 | 22,48 | 23,00 | 0,55% | - |
| 15.06.2026 | 22,65 | 23,25 | 21,80 | 22,88 | 4,21% | - |
| 12.06.2026 | 23,13 | 23,28 | 21,93 | 21,95 | -4,67% | - |
| 11.06.2026 | 22,30 | 23,18 | 21,70 | 23,03 | 3,14% | - |
| 10.06.2026 | 21,75 | 23,03 | 21,05 | 22,33 | 2,17% | - |
| 09.06.2026 | 21,95 | 22,58 | 21,43 | 21,85 | -0,34% | - |
| 08.06.2026 | 21,98 | 22,63 | 21,43 | 21,93 | 1,39% | - |
| 05.06.2026 | 22,58 | 23,28 | 21,50 | 21,63 | -6,28% | - |
| 04.06.2026 | 22,85 | 23,10 | 21,73 | 23,08 | 3,48% | - |
| 03.06.2026 | 22,43 | 22,43 | 22,30 | 22,30 | -0,89% | - |
| 02.06.2026 | 22,85 | 23,33 | 21,78 | 22,50 | -2,70% | - |
| 29.05.2026 | 23,08 | 23,80 | 22,55 | 23,13 | 0,33% | - |
| 28.05.2026 | 23,08 | 23,58 | 22,20 | 23,05 | -2,23% | - |
| 27.05.2026 | 23,58 | 23,58 | 23,53 | 23,58 | 1,07% | - |
| 26.05.2026 | 23,33 | 23,35 | 23,30 | 23,33 | -0,21% | - |
| 25.05.2026 | 23,25 | 23,43 | 22,48 | 23,38 | 2,75% | - |
| 22.05.2026 | 22,78 | 22,78 | 22,75 | 22,75 | 2,82% | - |
| 21.05.2026 | 22,13 | 22,13 | 22,10 | 22,13 | 0,91% | - |
| 20.05.2026 | 21,88 | 21,93 | 21,88 | 21,93 | -1,79% | - |
| 19.05.2026 | 22,00 | 22,33 | 21,98 | 22,33 | 1,36% | - |