23,100€
-2,94%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 19,35 | 21,90 | 19,10 | 20,15 | 4,13% | 970,00 |
| 10.09.2024 | 19,35 | 20,00 | 19,35 | 19,35 | 0,00% | 267,00 |
| 09.09.2024 | 19,75 | 20,20 | 19,35 | 19,35 | -2,03% | 143,00 |
| 06.09.2024 | 19,85 | 20,05 | 19,65 | 19,75 | -0,50% | 250,00 |
| 05.09.2024 | 19,85 | 20,60 | 19,85 | 19,85 | 0,00% | 125,00 |
| 04.09.2024 | 20,60 | 20,60 | 19,75 | 19,85 | -3,17% | 1.025,00 |
| 03.09.2024 | 20,80 | 20,80 | 20,50 | 20,50 | -1,44% | - |
| 02.09.2024 | 20,05 | 20,80 | 20,05 | 20,80 | 4,26% | 18,00 |
| 30.08.2024 | 20,60 | 20,60 | 19,95 | 19,95 | -3,16% | 719,00 |
| 29.08.2024 | 20,15 | 20,60 | 20,10 | 20,60 | 2,23% | 65,00 |
| 28.08.2024 | 20,25 | 20,40 | 20,15 | 20,15 | -0,74% | 30,00 |
| 27.08.2024 | 19,95 | 20,30 | 19,95 | 20,30 | 1,25% | - |
| 26.08.2024 | 20,25 | 20,60 | 20,05 | 20,05 | 0,00% | 193,00 |
| 23.08.2024 | 19,80 | 20,30 | 19,80 | 20,05 | 1,01% | - |
| 22.08.2024 | 19,85 | 20,20 | 19,80 | 19,85 | 0,00% | 212,00 |
| 21.08.2024 | 20,05 | 20,05 | 19,85 | 19,85 | 0,00% | 60,00 |
| 20.08.2024 | 20,00 | 20,05 | 19,85 | 19,85 | -0,75% | - |
| 19.08.2024 | 20,60 | 20,60 | 19,70 | 20,00 | -2,44% | 228,00 |
| 16.08.2024 | 20,60 | 20,70 | 20,40 | 20,50 | -0,49% | 150,00 |
| 15.08.2024 | 20,90 | 21,00 | 20,60 | 20,60 | -1,90% | 303,00 |
| 14.08.2024 | 20,70 | 21,60 | 20,40 | 21,00 | 1,45% | 2,00 |
| 13.08.2024 | 20,50 | 21,00 | 20,50 | 20,70 | 0,98% | 110,00 |
| 12.08.2024 | 20,40 | 20,80 | 20,40 | 20,50 | 1,74% | 210,00 |
| 09.08.2024 | 20,15 | 20,40 | 20,15 | 20,15 | 0,50% | 45,00 |
| 08.08.2024 | 20,05 | 20,40 | 20,05 | 20,05 | 0,00% | 400,00 |
| 07.08.2024 | 19,85 | 20,40 | 19,85 | 20,05 | 1,01% | 301,00 |
| 06.08.2024 | 19,70 | 20,05 | 19,30 | 19,85 | 2,06% | 922,00 |
| 05.08.2024 | 20,50 | 20,50 | 19,20 | 19,45 | -4,19% | 359,00 |
| 02.08.2024 | 20,80 | 20,80 | 20,30 | 20,30 | -2,40% | 100,00 |
| 01.08.2024 | 20,80 | 21,00 | 20,70 | 20,80 | 0,00% | 4,00 |
| 31.07.2024 | 20,30 | 21,50 | 20,30 | 20,80 | 0,48% | - |
| 30.07.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | - |
| 29.07.2024 | 20,40 | 21,00 | 20,30 | 20,30 | -1,46% | 251,00 |
| 26.07.2024 | 21,00 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 25.07.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 208,00 |
| 24.07.2024 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | 251,00 |
| 23.07.2024 | 22,10 | 22,20 | 21,50 | 21,60 | -2,26% | 52,00 |
| 22.07.2024 | 22,20 | 22,20 | 21,90 | 22,10 | 0,91% | 20,00 |
| 19.07.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 0,46% | - |
| 18.07.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -3,11% | 102,00 |
| 17.07.2024 | 21,80 | 22,70 | 21,80 | 22,50 | 1,81% | 90,00 |
| 16.07.2024 | 21,90 | 22,20 | 21,90 | 22,10 | 0,91% | 36,00 |
| 15.07.2024 | 22,30 | 22,40 | 21,90 | 21,90 | -1,79% | 224,00 |
| 12.07.2024 | 21,80 | 22,50 | 21,60 | 22,30 | 3,24% | 200,00 |
| 11.07.2024 | 21,80 | 21,80 | 21,50 | 21,60 | 1,41% | 200,00 |
| 10.07.2024 | 21,30 | 21,80 | 21,30 | 21,30 | -0,93% | 410,00 |
| 09.07.2024 | 21,40 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 08.07.2024 | 21,60 | 21,70 | 21,20 | 21,70 | 0,46% | 123,00 |