27,500€
1,48%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 27,10 | 27,60 | 26,80 | 27,60 | 1,85% | 120,00 |
| 04.02.2025 | 27,00 | 27,20 | 26,70 | 27,10 | 1,50% | 255,00 |
| 03.02.2025 | 26,50 | 27,00 | 26,40 | 26,70 | 0,75% | 1.812,00 |
| 31.01.2025 | 26,50 | 26,60 | 26,40 | 26,50 | 0,00% | 1.066,00 |
| 30.01.2025 | 25,90 | 26,70 | 25,90 | 26,50 | 2,32% | 461,00 |
| 29.01.2025 | 26,20 | 26,20 | 25,00 | 25,90 | -0,38% | 100,00 |
| 28.01.2025 | 26,10 | 26,30 | 25,80 | 26,00 | -0,38% | 115,00 |
| 27.01.2025 | 25,90 | 26,30 | 25,40 | 26,10 | 0,00% | 204,00 |
| 24.01.2025 | 26,10 | 26,20 | 25,80 | 26,10 | 0,38% | 899,00 |
| 23.01.2025 | 25,90 | 26,20 | 25,80 | 26,00 | 0,39% | 325,00 |
| 22.01.2025 | 25,30 | 25,90 | 25,30 | 25,90 | 1,57% | 635,00 |
| 21.01.2025 | 25,30 | 25,60 | 25,20 | 25,50 | 0,79% | 20,00 |
| 20.01.2025 | 25,00 | 25,30 | 24,60 | 25,30 | 1,20% | 613,00 |
| 17.01.2025 | 25,20 | 25,40 | 24,60 | 25,00 | -0,79% | 787,00 |
| 16.01.2025 | 26,20 | 26,50 | 24,80 | 25,20 | -3,82% | 469,00 |
| 15.01.2025 | 25,90 | 26,40 | 25,80 | 26,20 | 1,16% | 44,00 |
| 14.01.2025 | 26,10 | 26,10 | 25,80 | 25,90 | -0,77% | 44,00 |
| 13.01.2025 | 26,80 | 26,80 | 25,40 | 26,10 | -2,61% | 405,00 |
| 10.01.2025 | 26,80 | 27,00 | 26,80 | 26,80 | -0,74% | 8,00 |
| 09.01.2025 | 26,30 | 27,10 | 26,30 | 27,00 | 2,66% | 1.480,00 |
| 08.01.2025 | 26,30 | 26,80 | 26,20 | 26,30 | -0,38% | 587,00 |
| 07.01.2025 | 26,80 | 26,80 | 26,20 | 26,40 | -0,38% | 636,00 |
| 06.01.2025 | 25,20 | 26,80 | 24,80 | 26,50 | 6,85% | 818,00 |
| 03.01.2025 | 25,00 | 25,20 | 24,40 | 24,80 | -1,59% | 161,00 |
| 02.01.2025 | 24,60 | 25,20 | 24,20 | 25,20 | 2,44% | 766,00 |
| 30.12.2024 | 24,50 | 25,00 | 24,10 | 24,60 | 0,41% | 226,00 |
| 27.12.2024 | 24,00 | 24,80 | 24,00 | 24,50 | 2,08% | 202,00 |
| 23.12.2024 | 24,00 | 24,00 | 23,70 | 24,00 | -2,44% | 588,00 |
| 20.12.2024 | 25,00 | 25,20 | 23,30 | 24,60 | 0,00% | 932,00 |
| 19.12.2024 | 24,50 | 25,40 | 24,40 | 24,60 | 0,41% | 120,00 |
| 18.12.2024 | 24,20 | 25,00 | 24,20 | 24,50 | -0,81% | 305,00 |
| 17.12.2024 | 25,00 | 25,00 | 24,40 | 24,70 | -1,98% | 301,00 |
| 16.12.2024 | 23,80 | 25,60 | 23,40 | 25,20 | 5,88% | 386,00 |
| 13.12.2024 | 23,80 | 24,10 | 23,50 | 23,80 | 0,42% | 100,00 |
| 12.12.2024 | 23,80 | 23,90 | 23,40 | 23,70 | -0,42% | 40,00 |
| 11.12.2024 | 23,70 | 23,80 | 23,40 | 23,80 | 0,42% | 228,00 |
| 10.12.2024 | 24,30 | 24,50 | 23,40 | 23,70 | -2,07% | 663,00 |
| 09.12.2024 | 24,50 | 25,00 | 24,20 | 24,20 | -1,63% | 63,00 |
| 06.12.2024 | 24,50 | 24,80 | 24,20 | 24,60 | 0,00% | 137,00 |
| 05.12.2024 | 24,50 | 24,80 | 24,40 | 24,60 | 1,65% | 120,00 |
| 04.12.2024 | 25,20 | 25,40 | 24,00 | 24,20 | -5,10% | 615,00 |
| 03.12.2024 | 25,00 | 25,50 | 24,80 | 25,50 | 2,00% | 129,00 |
| 02.12.2024 | 26,20 | 26,20 | 24,80 | 25,00 | -3,10% | 1.403,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,60 | 25,80 | 0,78% | 60,00 |
| 28.11.2024 | 25,80 | 26,00 | 25,20 | 25,60 | -0,78% | 1.997,00 |
| 27.11.2024 | 26,50 | 26,60 | 25,00 | 25,80 | -2,64% | 494,00 |
| 26.11.2024 | 24,30 | 26,60 | 24,00 | 26,50 | 9,05% | 906,00 |
| 25.11.2024 | 23,10 | 24,80 | 23,10 | 24,30 | 5,19% | 1.162,00 |
| 22.11.2024 | 23,80 | 24,20 | 22,80 | 23,10 | -2,94% | 290,00 |
| 21.11.2024 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | 156,00 |
| 20.11.2024 | 23,90 | 24,50 | 23,80 | 23,80 | -2,06% | 61,00 |
| 19.11.2024 | 24,30 | 24,30 | 24,00 | 24,30 | 1,25% | 58,00 |
| 18.11.2024 | 24,70 | 24,70 | 24,00 | 24,00 | -2,83% | 115,00 |
| 15.11.2024 | 25,60 | 26,40 | 24,00 | 24,70 | -3,52% | 211,00 |
| 14.11.2024 | 24,30 | 25,80 | 23,50 | 25,60 | 4,49% | 528,00 |
| 13.11.2024 | 24,10 | 25,00 | 22,10 | 24,50 | 1,66% | 20,00 |
| 12.11.2024 | 24,50 | 24,90 | 23,20 | 24,10 | -2,43% | 201,00 |
| 11.11.2024 | 24,80 | 25,00 | 23,20 | 24,70 | 0,00% | 290,00 |
| 08.11.2024 | 24,40 | 24,80 | 23,10 | 24,70 | 1,23% | - |
| 07.11.2024 | 24,80 | 25,00 | 23,40 | 24,40 | -1,61% | 141,00 |
| 06.11.2024 | 24,40 | 25,00 | 24,30 | 24,80 | 2,06% | 328,00 |
| 05.11.2024 | 24,00 | 25,10 | 21,50 | 24,30 | 2,10% | 490,00 |
| 04.11.2024 | 24,80 | 25,00 | 23,80 | 23,80 | -4,03% | 215,00 |
| 01.11.2024 | 24,70 | 26,00 | 24,20 | 24,80 | 0,00% | 765,00 |
| 31.10.2024 | 25,00 | 25,50 | 24,60 | 24,80 | -0,80% | 50,00 |
| 30.10.2024 | 25,20 | 25,40 | 24,30 | 25,00 | -0,79% | 960,00 |
| 29.10.2024 | 25,00 | 25,60 | 25,00 | 25,20 | -0,40% | 119,00 |
| 28.10.2024 | 25,80 | 26,20 | 25,00 | 25,30 | -3,44% | 408,00 |
| 25.10.2024 | 26,00 | 26,40 | 25,90 | 26,20 | 0,38% | 275,00 |
| 24.10.2024 | 26,40 | 26,60 | 26,00 | 26,10 | -1,14% | 1.381,00 |
| 23.10.2024 | 24,80 | 26,40 | 24,70 | 26,40 | 6,45% | 620,00 |
| 22.10.2024 | 26,20 | 27,60 | 24,80 | 24,80 | -5,34% | 1.237,00 |
| 21.10.2024 | 24,50 | 26,20 | 24,40 | 26,20 | 7,38% | 2.092,00 |
| 18.10.2024 | 23,70 | 24,50 | 23,50 | 24,40 | 4,27% | 689,00 |
| 17.10.2024 | 23,40 | 24,00 | 23,20 | 23,40 | 0,00% | 1.307,00 |
| 16.10.2024 | 23,90 | 23,90 | 23,00 | 23,40 | -2,09% | 229,00 |
| 15.10.2024 | 23,70 | 24,40 | 23,20 | 23,90 | 0,84% | 2.382,00 |
| 14.10.2024 | 23,40 | 23,70 | 23,20 | 23,70 | 1,28% | 430,00 |
| 11.10.2024 | 23,60 | 23,60 | 22,80 | 23,40 | -0,85% | - |
| 10.10.2024 | 23,50 | 23,80 | 23,00 | 23,60 | 0,43% | 320,00 |
| 09.10.2024 | 23,40 | 23,90 | 23,40 | 23,50 | 0,43% | 190,00 |
| 08.10.2024 | 23,60 | 23,90 | 23,00 | 23,40 | -1,27% | 110,00 |
| 07.10.2024 | 23,30 | 24,10 | 22,80 | 23,70 | 2,16% | 496,00 |
| 04.10.2024 | 22,50 | 23,40 | 22,40 | 23,20 | 2,65% | 280,00 |
| 03.10.2024 | 21,60 | 23,00 | 21,60 | 22,60 | 4,63% | 282,00 |
| 02.10.2024 | 21,00 | 22,60 | 20,80 | 21,60 | 2,86% | 400,00 |
| 01.10.2024 | 21,10 | 21,70 | 20,60 | 21,00 | 2,44% | 236,00 |
| 30.09.2024 | 21,10 | 21,10 | 20,30 | 20,50 | -2,38% | 113,00 |
| 27.09.2024 | 21,40 | 21,40 | 20,90 | 21,00 | -0,94% | 35,00 |
| 26.09.2024 | 21,20 | 21,40 | 21,10 | 21,20 | 0,47% | 22,00 |
| 25.09.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,47% | 1.870,00 |
| 24.09.2024 | 21,40 | 21,40 | 21,00 | 21,20 | 0,00% | 1.203,00 |
| 23.09.2024 | 21,10 | 21,40 | 21,10 | 21,20 | -0,47% | 188,00 |
| 20.09.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | 75,00 |
| 19.09.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | 500,00 |
| 18.09.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 17.09.2024 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | 281,00 |
| 16.09.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 1,43% | 666,00 |
| 13.09.2024 | 21,30 | 21,40 | 21,00 | 21,00 | -1,41% | 550,00 |
| 12.09.2024 | 20,80 | 21,80 | 20,80 | 21,30 | 5,71% | 4.350,00 |