27,600€
0,73%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |