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 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 08.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 07.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 150,00 |
| 06.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 175,00 |
| 05.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 04.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 01.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 31.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 29.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 28.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 25.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 24.07.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 220,00 |
| 23.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 22.07.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | 3,00 |
| 21.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 18.07.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 0,00% | 243,00 |
| 17.07.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 0,00% | 65,00 |
| 16.07.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -2,08% | 1.093,00 |
| 15.07.2025 | 28,40 | 29,00 | 28,40 | 28,80 | 0,70% | 1.631,00 |
| 14.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 11.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 10.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 09.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 08.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 07.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 04.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 03.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 02.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 300,00 |
| 01.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 30.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 27.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 25.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 24.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 23.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 20.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 19.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 18.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 12.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 11.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 10.06.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 3,62% | 453,00 |
| 09.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 06.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 05.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 04.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 03.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 02.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 28.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 27.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 23.05.2025 | 25,80 | 27,00 | 25,80 | 27,00 | 1,50% | 4,00 |
| 22.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 19.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 16.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 15.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 13.05.2025 | 27,80 | 27,80 | 27,40 | 27,80 | 0,00% | 850,00 |
| 12.05.2025 | 26,80 | 27,80 | 26,80 | 27,80 | 10,32% | 150,00 |
| 09.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 08.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 07.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 06.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 02.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 30.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 29.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 11,00 |
| 23.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 22.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 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% | - |