28,900€
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 28,80 | 29,10 | 28,60 | 28,90 | 0,00% | 1.598,00 |
| 08.08.2025 | 29,00 | 29,10 | 28,60 | 28,90 | -0,34% | 2.631,00 |
| 07.08.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 0,69% | 2.035,00 |
| 06.08.2025 | 28,90 | 29,00 | 28,60 | 28,80 | -0,35% | 2.657,00 |
| 05.08.2025 | 29,10 | 29,20 | 28,50 | 28,90 | 0,35% | 1.422,00 |
| 04.08.2025 | 29,00 | 29,20 | 28,80 | 28,80 | -0,35% | 639,00 |
| 01.08.2025 | 28,70 | 29,00 | 28,30 | 28,90 | 0,70% | 421,00 |
| 31.07.2025 | 28,90 | 28,90 | 28,50 | 28,70 | -2,05% | 149,00 |
| 30.07.2025 | 29,30 | 29,80 | 29,00 | 29,30 | -0,68% | 738,00 |
| 29.07.2025 | 29,70 | 29,70 | 29,40 | 29,50 | -0,34% | 180,00 |
| 28.07.2025 | 28,60 | 29,60 | 28,50 | 29,60 | 2,42% | 2.503,00 |
| 25.07.2025 | 28,70 | 29,10 | 28,40 | 28,90 | 1,40% | 1.415,00 |
| 24.07.2025 | 28,30 | 28,80 | 28,30 | 28,50 | 0,71% | 16.941,00 |
| 23.07.2025 | 28,30 | 28,40 | 28,20 | 28,30 | 0,00% | 482,00 |
| 22.07.2025 | 28,10 | 28,30 | 28,10 | 28,30 | 0,00% | 3.231,00 |
| 21.07.2025 | 28,20 | 28,40 | 28,10 | 28,30 | 0,35% | 453,00 |
| 18.07.2025 | 28,20 | 28,40 | 28,10 | 28,20 | -0,70% | 735,00 |
| 17.07.2025 | 28,40 | 28,50 | 28,20 | 28,40 | -0,35% | 286,00 |
| 16.07.2025 | 28,40 | 28,60 | 28,20 | 28,50 | 0,00% | 2.254,00 |
| 15.07.2025 | 28,50 | 29,00 | 28,40 | 28,50 | 0,00% | 1.562,00 |
| 14.07.2025 | 28,60 | 28,70 | 28,30 | 28,50 | 0,00% | 204,00 |
| 11.07.2025 | 28,30 | 28,60 | 28,30 | 28,50 | 0,71% | 140,00 |
| 10.07.2025 | 28,20 | 28,50 | 28,20 | 28,30 | -0,35% | 121,00 |
| 09.07.2025 | 28,50 | 28,80 | 28,20 | 28,40 | 0,00% | 511,00 |
| 08.07.2025 | 28,50 | 28,60 | 28,30 | 28,40 | 1,07% | 5,00 |
| 07.07.2025 | 28,30 | 28,30 | 28,10 | 28,10 | -1,40% | 68,00 |
| 04.07.2025 | 28,60 | 28,60 | 28,20 | 28,50 | -0,70% | 372,00 |
| 03.07.2025 | 28,70 | 28,70 | 28,60 | 28,70 | 0,00% | 26,00 |
| 02.07.2025 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | 108,00 |
| 01.07.2025 | 28,50 | 28,50 | 28,20 | 28,50 | 0,71% | 279,00 |
| 30.06.2025 | 28,40 | 28,50 | 28,20 | 28,30 | 0,00% | 563,00 |
| 27.06.2025 | 28,30 | 28,30 | 28,20 | 28,30 | 0,00% | 359,00 |
| 26.06.2025 | 28,20 | 28,60 | 28,20 | 28,30 | 0,00% | 300,00 |
| 25.06.2025 | 28,40 | 28,40 | 28,30 | 28,30 | -0,70% | 180,00 |
| 24.06.2025 | 28,10 | 28,50 | 28,10 | 28,50 | 1,42% | 1.231,00 |
| 23.06.2025 | 28,50 | 28,50 | 28,10 | 28,10 | -0,71% | 1.299,00 |
| 20.06.2025 | 28,30 | 28,50 | 28,30 | 28,30 | 0,00% | 1.045,00 |
| 19.06.2025 | 29,00 | 29,00 | 28,10 | 28,30 | -2,08% | 1.336,00 |
| 18.06.2025 | 28,20 | 29,00 | 28,10 | 28,90 | 1,76% | 1.807,00 |
| 17.06.2025 | 28,60 | 28,70 | 28,20 | 28,40 | -1,05% | 665,00 |
| 16.06.2025 | 28,70 | 28,70 | 28,30 | 28,70 | 0,00% | 704,00 |
| 13.06.2025 | 28,70 | 28,80 | 28,60 | 28,70 | 0,35% | 442,00 |
| 12.06.2025 | 28,80 | 29,00 | 28,50 | 28,60 | -0,35% | 1.248,00 |
| 11.06.2025 | 28,60 | 28,80 | 28,40 | 28,70 | 0,35% | 1.815,00 |
| 10.06.2025 | 28,00 | 29,00 | 28,00 | 28,60 | 3,62% | 11.686,00 |
| 09.06.2025 | 27,80 | 28,10 | 27,40 | 27,60 | 0,36% | 180,00 |
| 06.06.2025 | 27,30 | 27,80 | 27,20 | 27,50 | 0,36% | 245,00 |
| 05.06.2025 | 27,30 | 27,40 | 27,30 | 27,40 | -0,36% | - |
| 04.06.2025 | 27,30 | 27,80 | 27,20 | 27,50 | 0,36% | 173,00 |
| 03.06.2025 | 27,30 | 27,40 | 27,30 | 27,40 | 0,00% | - |
| 02.06.2025 | 27,80 | 27,80 | 26,90 | 27,40 | 0,37% | 531,00 |
| 30.05.2025 | 27,30 | 27,40 | 27,20 | 27,30 | 0,00% | 8,00 |
| 29.05.2025 | 27,20 | 27,30 | 27,00 | 27,30 | -0,36% | 30,00 |
| 28.05.2025 | 26,80 | 27,60 | 26,50 | 27,40 | 2,62% | 1.809,00 |
| 27.05.2025 | 26,20 | 27,30 | 26,00 | 26,70 | 0,00% | 310,00 |
| 26.05.2025 | 26,80 | 26,80 | 26,40 | 26,70 | 0,38% | 494,00 |
| 23.05.2025 | 26,60 | 26,80 | 26,10 | 26,60 | 1,14% | 295,00 |
| 22.05.2025 | 26,60 | 26,80 | 25,40 | 26,30 | -1,87% | 585,00 |
| 21.05.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 149,00 |
| 20.05.2025 | 26,80 | 27,10 | 26,60 | 26,60 | -0,37% | 1.049,00 |
| 19.05.2025 | 26,20 | 27,00 | 25,90 | 26,70 | 0,75% | 1.863,00 |
| 16.05.2025 | 27,20 | 27,20 | 26,30 | 26,50 | -1,85% | 383,00 |
| 15.05.2025 | 27,40 | 28,10 | 26,30 | 27,00 | -2,53% | 1.180,00 |
| 14.05.2025 | 27,30 | 27,90 | 26,00 | 27,70 | 1,47% | 219,00 |
| 13.05.2025 | 27,60 | 28,00 | 26,40 | 27,30 | -1,44% | 905,00 |
| 12.05.2025 | 26,60 | 27,70 | 26,60 | 27,70 | 3,36% | 1.143,00 |
| 09.05.2025 | 25,30 | 27,20 | 24,50 | 26,80 | 6,35% | 2.355,00 |
| 08.05.2025 | 24,20 | 25,30 | 24,20 | 25,20 | 4,13% | 511,00 |
| 07.05.2025 | 23,60 | 24,60 | 23,60 | 24,20 | 2,98% | 151,00 |
| 06.05.2025 | 24,70 | 24,70 | 23,20 | 23,50 | -4,86% | 228,00 |
| 05.05.2025 | 24,40 | 25,00 | 24,30 | 24,70 | 1,23% | - |
| 02.05.2025 | 24,40 | 24,90 | 24,30 | 24,40 | 0,00% | 13,00 |
| 30.04.2025 | 24,00 | 24,40 | 23,90 | 24,40 | 2,52% | 657,00 |
| 29.04.2025 | 23,50 | 23,80 | 23,40 | 23,80 | 0,42% | 785,00 |
| 28.04.2025 | 23,90 | 23,90 | 23,20 | 23,70 | 0,42% | 624,00 |
| 25.04.2025 | 23,70 | 24,00 | 23,50 | 23,60 | -0,42% | 1,00 |
| 24.04.2025 | 23,80 | 23,90 | 23,40 | 23,70 | -0,42% | 86,00 |
| 23.04.2025 | 23,50 | 24,20 | 23,20 | 23,80 | 1,28% | 168,00 |
| 22.04.2025 | 24,40 | 24,40 | 23,40 | 23,50 | -1,67% | 171,00 |
| 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% | - |