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 | 24,30 | 24,30 | 23,70 | 24,20 | 0,00% | 1.875,00 |
| 16.04.2025 | 24,30 | 24,30 | 24,00 | 24,20 | 0,00% | - |
| 15.04.2025 | 24,50 | 24,70 | 23,70 | 24,20 | -1,63% | - |
| 14.04.2025 | 24,00 | 24,60 | 23,80 | 24,60 | 2,93% | - |
| 11.04.2025 | 24,40 | 24,40 | 23,90 | 23,90 | -2,05% | 5.824,00 |
| 10.04.2025 | 24,50 | 24,50 | 24,20 | 24,40 | 0,00% | - |
| 09.04.2025 | 25,00 | 25,00 | 24,30 | 24,40 | -2,40% | - |
| 08.04.2025 | 24,20 | 25,00 | 24,10 | 25,00 | 2,46% | - |
| 07.04.2025 | 24,30 | 25,60 | 24,00 | 24,40 | 0,83% | - |
| 04.04.2025 | 24,00 | 25,70 | 23,80 | 24,20 | 0,83% | 820,00 |
| 03.04.2025 | 24,90 | 25,60 | 23,80 | 24,00 | -4,00% | - |
| 02.04.2025 | 24,60 | 25,00 | 24,50 | 25,00 | 0,81% | - |
| 01.04.2025 | 24,10 | 24,90 | 24,10 | 24,80 | 2,48% | - |
| 31.03.2025 | 24,30 | 24,80 | 24,10 | 24,20 | -0,82% | - |
| 28.03.2025 | 24,50 | 24,80 | 24,20 | 24,40 | 0,83% | - |
| 27.03.2025 | 24,60 | 24,70 | 24,20 | 24,20 | -1,63% | - |
| 26.03.2025 | 24,50 | 24,80 | 24,50 | 24,60 | 0,82% | - |
| 25.03.2025 | 24,80 | 24,90 | 24,30 | 24,40 | -1,61% | - |
| 24.03.2025 | 25,20 | 25,20 | 24,50 | 24,80 | -0,80% | - |
| 21.03.2025 | 24,90 | 25,10 | 24,70 | 25,00 | 0,00% | - |
| 20.03.2025 | 25,10 | 25,30 | 24,50 | 25,00 | -0,79% | - |
| 19.03.2025 | 24,70 | 25,20 | 24,50 | 25,20 | 2,44% | - |
| 18.03.2025 | 24,90 | 24,90 | 24,50 | 24,60 | -1,20% | - |
| 17.03.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 0,40% | 912,00 |
| 14.03.2025 | 24,80 | 24,90 | 24,60 | 24,80 | 0,00% | - |
| 13.03.2025 | 24,80 | 25,10 | 24,50 | 24,80 | -1,20% | - |
| 12.03.2025 | 24,90 | 25,20 | 24,80 | 25,10 | 1,21% | - |
| 11.03.2025 | 24,90 | 26,00 | 24,80 | 24,80 | 0,00% | - |
| 10.03.2025 | 25,30 | 25,80 | 24,70 | 24,80 | -0,80% | - |
| 07.03.2025 | 25,30 | 25,30 | 24,80 | 25,00 | -0,79% | - |
| 06.03.2025 | 23,80 | 25,20 | 23,70 | 25,20 | -0,40% | 1.345,00 |
| 05.03.2025 | 26,30 | 26,50 | 25,20 | 25,30 | -3,80% | 5.590,00 |
| 04.03.2025 | 25,80 | 26,70 | 25,60 | 26,30 | 2,33% | - |
| 03.03.2025 | 25,80 | 25,90 | 25,50 | 25,70 | -0,39% | 100,00 |
| 28.02.2025 | 26,30 | 26,30 | 25,50 | 25,80 | -1,53% | - |
| 27.02.2025 | 26,20 | 26,40 | 26,10 | 26,20 | 0,00% | - |
| 26.02.2025 | 26,10 | 27,30 | 25,90 | 26,20 | -0,38% | - |
| 25.02.2025 | 25,90 | 26,30 | 25,90 | 26,30 | 1,15% | - |
| 24.02.2025 | 25,90 | 26,10 | 25,90 | 26,00 | 0,00% | - |
| 21.02.2025 | 26,50 | 26,70 | 25,90 | 26,00 | -2,62% | - |
| 20.02.2025 | 27,30 | 27,40 | 26,20 | 26,70 | -1,84% | - |
| 19.02.2025 | 27,00 | 27,50 | 26,50 | 27,20 | 0,74% | - |
| 18.02.2025 | 27,00 | 27,20 | 26,20 | 27,00 | -0,74% | - |
| 17.02.2025 | 26,50 | 27,60 | 26,10 | 27,20 | 2,26% | - |
| 14.02.2025 | 25,70 | 27,90 | 25,50 | 26,60 | 3,50% | 6.140,00 |
| 13.02.2025 | 26,00 | 27,40 | 25,30 | 25,70 | -1,15% | - |
| 12.02.2025 | 26,90 | 27,40 | 25,50 | 26,00 | -3,70% | 1.200,00 |
| 11.02.2025 | 28,10 | 28,40 | 26,30 | 27,00 | -4,26% | - |
| 10.02.2025 | 27,90 | 29,40 | 27,70 | 28,20 | 0,71% | - |
| 07.02.2025 | 27,70 | 28,10 | 27,50 | 28,00 | 0,72% | 1.980,00 |
| 06.02.2025 | 27,70 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 05.02.2025 | 26,90 | 27,80 | 26,80 | 27,60 | 2,99% | - |
| 04.02.2025 | 27,10 | 27,30 | 26,70 | 26,80 | -0,74% | 7.400,00 |
| 03.02.2025 | 26,50 | 27,00 | 26,50 | 27,00 | 1,50% | 988,00 |
| 31.01.2025 | 26,50 | 26,70 | 26,50 | 26,60 | 0,00% | 4.660,00 |
| 30.01.2025 | 26,10 | 26,70 | 25,70 | 26,60 | 1,53% | - |
| 29.01.2025 | 26,20 | 26,30 | 25,00 | 26,20 | 0,00% | - |
| 28.01.2025 | 26,10 | 26,20 | 25,60 | 26,20 | 0,77% | - |
| 27.01.2025 | 25,80 | 26,60 | 25,50 | 26,00 | 0,00% | - |
| 24.01.2025 | 26,10 | 26,30 | 25,90 | 26,00 | -0,38% | - |
| 23.01.2025 | 25,90 | 26,10 | 25,60 | 26,10 | 0,77% | - |
| 22.01.2025 | 25,50 | 26,00 | 25,30 | 25,90 | 1,17% | - |
| 21.01.2025 | 25,30 | 25,60 | 25,20 | 25,60 | 0,79% | 2.820,00 |
| 20.01.2025 | 25,10 | 25,50 | 24,70 | 25,40 | 0,79% | - |
| 17.01.2025 | 25,00 | 25,40 | 24,90 | 25,20 | 0,40% | 1.200,00 |
| 16.01.2025 | 26,10 | 26,50 | 24,90 | 25,10 | -3,46% | 2.700,00 |
| 15.01.2025 | 26,00 | 26,50 | 25,80 | 26,00 | 0,39% | - |
| 14.01.2025 | 26,10 | 26,10 | 25,80 | 25,90 | -0,38% | - |
| 13.01.2025 | 26,90 | 27,10 | 25,70 | 26,00 | -3,70% | 5.000,00 |
| 10.01.2025 | 26,70 | 27,00 | 26,70 | 27,00 | 0,75% | - |
| 09.01.2025 | 26,30 | 27,10 | 26,20 | 26,80 | 1,52% | 8.771,00 |
| 08.01.2025 | 26,30 | 26,80 | 26,20 | 26,40 | 0,00% | - |
| 07.01.2025 | 26,40 | 26,80 | 26,30 | 26,40 | 0,00% | 720,00 |
| 06.01.2025 | 24,80 | 26,80 | 24,80 | 26,40 | 6,45% | 1.295,00 |
| 03.01.2025 | 24,80 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 02.01.2025 | 25,00 | 25,10 | 24,60 | 24,80 | 0,40% | - |
| 30.12.2024 | 24,40 | 25,00 | 24,10 | 24,70 | 1,23% | - |
| 27.12.2024 | 24,00 | 25,10 | 23,80 | 24,40 | 1,67% | - |
| 23.12.2024 | 23,70 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 20.12.2024 | 25,10 | 25,20 | 23,30 | 23,60 | -5,98% | - |
| 19.12.2024 | 24,70 | 25,40 | 23,90 | 25,10 | 1,62% | - |
| 18.12.2024 | 24,30 | 24,90 | 24,20 | 24,70 | 0,41% | - |
| 17.12.2024 | 25,00 | 25,10 | 24,40 | 24,60 | -0,40% | 2.300,00 |
| 16.12.2024 | 24,00 | 25,60 | 23,70 | 24,70 | 2,92% | 432,00 |
| 13.12.2024 | 23,80 | 24,20 | 23,50 | 24,00 | 0,84% | - |
| 12.12.2024 | 23,70 | 24,00 | 23,30 | 23,80 | 0,42% | - |
| 11.12.2024 | 23,60 | 23,80 | 23,30 | 23,70 | 0,42% | - |
| 10.12.2024 | 24,40 | 24,50 | 23,10 | 23,60 | -2,88% | - |
| 09.12.2024 | 24,40 | 24,90 | 24,20 | 24,30 | -0,41% | 3.270,00 |
| 06.12.2024 | 24,60 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 05.12.2024 | 24,50 | 24,80 | 24,30 | 24,60 | 0,82% | 7.740,00 |
| 04.12.2024 | 25,20 | 25,40 | 24,20 | 24,40 | -3,17% | 4.300,00 |
| 03.12.2024 | 25,00 | 25,50 | 25,00 | 25,20 | 0,80% | 312,00 |
| 02.12.2024 | 25,90 | 26,20 | 24,80 | 25,00 | -3,10% | - |
| 29.11.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,18% | 80,00 |
| 28.11.2024 | 25,90 | 25,90 | 25,50 | 25,50 | 0,00% | - |
| 27.11.2024 | 26,50 | 26,50 | 25,30 | 25,50 | -3,77% | - |
| 26.11.2024 | 24,30 | 26,70 | 24,00 | 26,50 | 9,50% | 4.300,00 |
| 25.11.2024 | 23,30 | 24,60 | 22,80 | 24,20 | 3,86% | - |
| 22.11.2024 | 23,90 | 24,20 | 23,10 | 23,30 | -2,92% | 4.134,00 |