27,600€
2,99%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 26,90 | 27,40 | 26,80 | 27,40 | 2,24% | 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% | - |
| 21.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 18.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 15.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 14.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 13.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 12.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 11.11.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 0,00% | 36,00 |
| 08.11.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | 100,00 |
| 07.11.2024 | 24,60 | 24,80 | 24,60 | 24,60 | 1,65% | 250,00 |
| 06.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 05.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 04.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 31.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 30.10.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | 130,00 |
| 29.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 28.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 1,00 |
| 25.10.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,76% | 50,00 |
| 24.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 23.10.2024 | 24,60 | 26,20 | 24,60 | 26,20 | -2,96% | 150,00 |
| 22.10.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 7,14% | 100,00 |
| 21.10.2024 | 24,40 | 25,20 | 24,40 | 25,20 | 3,28% | 280,00 |
| 18.10.2024 | 23,20 | 24,40 | 23,20 | 24,40 | 5,17% | 750,00 |
| 17.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 16.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.10.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 195,00 |
| 11.10.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 30,00 |
| 10.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 09.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 08.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 07.10.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 7,21% | 25,00 |
| 04.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 03.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 02.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 01.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 27.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 26.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 24.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 100,00 |
| 23.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.09.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 10,00 |
| 19.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.09.2024 | 20,60 | 21,40 | 20,60 | 21,40 | 12,63% | 150,00 |