24,000€
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 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 15.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 14.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 11.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 10.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 09.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 08.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 07.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 04.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 03.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 02.04.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | 25,00 |
| 01.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 31.03.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 0,82% | 430,00 |
| 28.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 26.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 25.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 24.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 21.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 20.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | 100,00 |
| 18.03.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 300,00 |
| 17.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 14.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 13.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 12.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 10.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 06.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -9,92% | - |
| 05.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 04.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 03.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.02.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 40,00 |
| 27.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 25.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 24.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 21.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 20.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | 150,00 |
| 19.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 17.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 14.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 13.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 12.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 11.02.2025 | 27,60 | 27,60 | 26,80 | 26,80 | -2,90% | 44,00 |
| 10.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 07.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 06.02.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | 150,00 |
| 05.02.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 1,49% | 100,00 |
| 04.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 03.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 31.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 29.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 28.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 27.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 24.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.01.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | 343,00 |
| 21.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 20.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 17.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 16.01.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -3,08% | 99,00 |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 14.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 13.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 10.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 09.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 07.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 6,50% | - |
| 06.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 02.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 14,00 |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 27.12.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 5,13% | 1,00 |
| 23.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.12.2024 | 24,80 | 24,80 | 23,40 | 23,40 | -4,10% | 400,00 |
| 19.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 18.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.12.2024 | 24,80 | 24,80 | 24,40 | 24,40 | 3,39% | 365,00 |
| 16.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 11.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 10.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 06.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 04.12.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 40,00 |
| 03.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 02.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 29.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 27.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 9,09% | - |
| 26.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | 80,00 |
| 25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 22.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |