24,100€
-0,41%
Echtzeit-Aktienkurs PHARMASGP HOLDING SE O.N.
Bid:
Ask:
Aktienkurse zur PHARMASGP HOLDING SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 24,10 | 24,40 | 23,60 | 23,90 | -1,24% | 65,00 |
| 16.04.2025 | 24,30 | 24,40 | 23,90 | 24,20 | 1,68% | 440,00 |
| 15.04.2025 | 24,30 | 24,60 | 23,80 | 23,80 | -2,86% | 555,00 |
| 14.04.2025 | 24,30 | 24,50 | 23,80 | 24,50 | 2,51% | 74,00 |
| 11.04.2025 | 24,40 | 24,40 | 23,90 | 23,90 | -2,05% | 363,00 |
| 10.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 09.04.2025 | 24,40 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 08.04.2025 | 24,40 | 24,70 | 24,10 | 24,50 | 0,41% | 1,00 |
| 07.04.2025 | 24,60 | 25,40 | 24,00 | 24,40 | 0,41% | 8,00 |
| 04.04.2025 | 24,30 | 24,60 | 24,30 | 24,30 | -0,82% | - |
| 03.04.2025 | 24,80 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 02.04.2025 | 24,50 | 24,70 | 24,40 | 24,70 | 0,41% | 1,00 |
| 01.04.2025 | 24,20 | 25,00 | 24,20 | 24,60 | 0,41% | 58,00 |
| 31.03.2025 | 24,80 | 25,80 | 24,20 | 24,50 | 1,24% | 332,00 |
| 28.03.2025 | 24,50 | 24,70 | 24,10 | 24,20 | -0,41% | 456,00 |
| 27.03.2025 | 24,60 | 24,60 | 24,20 | 24,30 | -1,62% | 135,00 |
| 26.03.2025 | 24,60 | 24,70 | 24,40 | 24,70 | 0,82% | 64,00 |
| 25.03.2025 | 24,80 | 24,80 | 24,20 | 24,50 | -1,21% | 713,00 |
| 24.03.2025 | 24,70 | 24,90 | 24,60 | 24,80 | -1,20% | 227,00 |
| 21.03.2025 | 25,00 | 25,40 | 24,60 | 25,10 | 1,21% | 386,00 |
| 20.03.2025 | 25,10 | 25,10 | 24,50 | 24,80 | -1,59% | - |
| 19.03.2025 | 24,50 | 25,20 | 24,50 | 25,20 | 2,44% | 255,00 |
| 18.03.2025 | 24,70 | 24,80 | 24,30 | 24,60 | 0,00% | 841,00 |
| 17.03.2025 | 24,80 | 25,00 | 24,50 | 24,60 | 0,00% | 508,00 |
| 14.03.2025 | 24,90 | 25,00 | 24,60 | 24,60 | 0,41% | 468,00 |
| 13.03.2025 | 24,70 | 25,00 | 24,20 | 24,50 | -0,81% | 81,00 |
| 12.03.2025 | 24,80 | 25,10 | 24,70 | 24,70 | -0,40% | 378,00 |
| 11.03.2025 | 25,30 | 26,00 | 24,80 | 24,80 | -2,36% | 102,00 |
| 10.03.2025 | 25,10 | 25,60 | 25,00 | 25,40 | 2,01% | 444,00 |
| 07.03.2025 | 25,10 | 25,40 | 24,80 | 24,90 | -1,19% | 181,00 |
| 06.03.2025 | 23,70 | 25,20 | 23,70 | 25,20 | 0,00% | 1.792,00 |
| 05.03.2025 | 26,00 | 26,10 | 25,20 | 25,20 | -2,70% | 340,00 |
| 04.03.2025 | 26,20 | 26,60 | 25,40 | 25,90 | 1,57% | 243,00 |
| 03.03.2025 | 26,20 | 26,20 | 25,50 | 25,50 | -0,78% | 155,00 |
| 28.02.2025 | 26,30 | 26,30 | 25,50 | 25,70 | -2,28% | 809,00 |
| 27.02.2025 | 26,20 | 26,40 | 26,10 | 26,30 | 0,38% | 45,00 |
| 26.02.2025 | 26,10 | 27,50 | 25,90 | 26,20 | 0,38% | 1.590,00 |
| 25.02.2025 | 25,90 | 26,10 | 25,80 | 26,10 | 0,38% | 1,00 |
| 24.02.2025 | 25,90 | 26,20 | 25,60 | 26,00 | 0,39% | 42,00 |
| 21.02.2025 | 26,50 | 26,70 | 25,60 | 25,90 | -2,26% | 842,00 |
| 20.02.2025 | 27,40 | 27,40 | 26,00 | 26,50 | -0,38% | 184,00 |
| 19.02.2025 | 27,00 | 27,80 | 26,60 | 26,60 | -1,85% | 151,00 |
| 18.02.2025 | 26,90 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 17.02.2025 | 26,30 | 27,60 | 25,80 | 26,90 | 1,13% | 123,00 |
| 14.02.2025 | 25,70 | 27,10 | 25,40 | 26,60 | 3,50% | 309,00 |
| 13.02.2025 | 25,90 | 27,00 | 25,50 | 25,70 | 1,18% | 31,00 |
| 12.02.2025 | 26,70 | 27,40 | 25,40 | 25,40 | -4,51% | 683,00 |
| 11.02.2025 | 28,40 | 29,40 | 26,30 | 26,60 | -5,34% | 330,00 |
| 10.02.2025 | 27,70 | 29,20 | 27,20 | 28,10 | 1,44% | 595,00 |
| 07.02.2025 | 27,80 | 28,00 | 27,50 | 27,70 | 0,73% | 1.483,00 |
| 06.02.2025 | 27,60 | 27,80 | 27,50 | 27,50 | 0,00% | 103,00 |
| 05.02.2025 | 27,10 | 27,60 | 26,80 | 27,50 | 1,48% | 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 |