23,200€
-2,52%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,90 | 24,20 | 23,10 | 23,30 | -2,92% | 4.134,00 |
| 21.11.2024 | 23,90 | 24,00 | 23,50 | 24,00 | 0,42% | - |
| 20.11.2024 | 24,00 | 24,50 | 23,80 | 23,90 | 0,00% | - |
| 19.11.2024 | 24,20 | 24,60 | 23,80 | 23,90 | -0,83% | 1.300,00 |
| 18.11.2024 | 24,90 | 24,90 | 24,10 | 24,10 | -2,82% | - |
| 15.11.2024 | 25,60 | 26,20 | 23,80 | 24,80 | -2,75% | - |
| 14.11.2024 | 24,50 | 26,50 | 23,90 | 25,50 | 4,08% | 6.050,00 |
| 13.11.2024 | 24,10 | 26,10 | 22,50 | 24,50 | 1,66% | 1.680,00 |
| 12.11.2024 | 24,80 | 24,90 | 23,70 | 24,10 | -2,43% | - |
| 11.11.2024 | 24,60 | 25,40 | 23,30 | 24,70 | 0,82% | - |
| 08.11.2024 | 24,30 | 24,90 | 23,40 | 24,50 | 0,41% | 1.700,00 |
| 07.11.2024 | 24,90 | 25,50 | 23,10 | 24,40 | -2,01% | 7.810,00 |
| 06.11.2024 | 24,40 | 24,90 | 24,40 | 24,90 | 2,47% | - |
| 05.11.2024 | 24,00 | 25,50 | 21,50 | 24,30 | 1,25% | 6.636,00 |
| 04.11.2024 | 24,60 | 24,90 | 23,50 | 24,00 | -2,44% | - |
| 01.11.2024 | 24,70 | 26,00 | 23,70 | 24,60 | -0,40% | 1.800,00 |
| 31.10.2024 | 24,90 | 25,50 | 24,10 | 24,70 | -1,20% | 3.000,00 |
| 30.10.2024 | 25,30 | 25,40 | 23,70 | 25,00 | -1,19% | - |
| 29.10.2024 | 25,10 | 25,50 | 25,00 | 25,30 | 0,80% | - |
| 28.10.2024 | 25,70 | 26,10 | 25,00 | 25,10 | -2,33% | - |
| 25.10.2024 | 26,10 | 26,30 | 25,70 | 25,70 | -1,53% | - |
| 24.10.2024 | 26,50 | 26,50 | 26,00 | 26,10 | -1,14% | - |
| 23.10.2024 | 24,90 | 26,80 | 24,70 | 26,40 | 6,45% | 1.050,00 |
| 22.10.2024 | 26,30 | 27,60 | 24,60 | 24,80 | -5,34% | 8.167,00 |
| 21.10.2024 | 24,30 | 26,20 | 24,30 | 26,20 | 7,82% | 4.765,00 |
| 18.10.2024 | 23,50 | 24,50 | 23,40 | 24,30 | 3,40% | 230,00 |
| 17.10.2024 | 23,40 | 23,80 | 23,20 | 23,50 | 0,43% | - |
| 16.10.2024 | 24,00 | 24,00 | 23,20 | 23,40 | -1,68% | - |
| 15.10.2024 | 23,70 | 24,30 | 23,10 | 23,80 | 0,42% | - |
| 14.10.2024 | 23,50 | 23,80 | 23,30 | 23,70 | 0,00% | - |
| 11.10.2024 | 23,70 | 23,70 | 23,00 | 23,70 | 0,00% | - |
| 10.10.2024 | 23,60 | 23,90 | 23,50 | 23,70 | -0,42% | - |
| 09.10.2024 | 23,60 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 08.10.2024 | 23,70 | 23,90 | 23,30 | 23,60 | -0,42% | - |
| 07.10.2024 | 23,30 | 24,20 | 22,80 | 23,70 | 1,28% | - |
| 04.10.2024 | 22,60 | 23,40 | 22,40 | 23,40 | 3,54% | - |
| 03.10.2024 | 21,90 | 22,80 | 21,50 | 22,60 | 3,20% | - |
| 02.10.2024 | 21,10 | 22,70 | 20,80 | 21,90 | 3,79% | - |
| 01.10.2024 | 21,00 | 21,70 | 20,60 | 21,10 | 0,48% | 2.826,00 |
| 30.09.2024 | 21,30 | 21,30 | 20,30 | 21,00 | -0,94% | - |
| 27.09.2024 | 21,50 | 21,50 | 20,25 | 21,20 | -0,93% | - |
| 26.09.2024 | 21,30 | 21,50 | 21,10 | 21,40 | 0,94% | - |
| 25.09.2024 | 21,30 | 21,30 | 20,90 | 21,20 | -0,47% | 1.750,00 |
| 24.09.2024 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | 3.250,00 |
| 23.09.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 20.09.2024 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 19.09.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 18.09.2024 | 21,30 | 21,40 | 21,10 | 21,30 | 0,00% | 5.960,00 |
| 17.09.2024 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | 9.611,00 |
| 16.09.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | 1.539,00 |
| 13.09.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,47% | - |
| 12.09.2024 | 20,80 | 21,80 | 20,80 | 21,20 | 4,95% | 3.960,00 |
| 11.09.2024 | 19,35 | 21,90 | 18,95 | 20,20 | 4,66% | 1.705,00 |
| 10.09.2024 | 19,30 | 19,75 | 19,20 | 19,30 | 0,52% | - |
| 09.09.2024 | 19,75 | 19,95 | 19,20 | 19,20 | -2,78% | - |
| 06.09.2024 | 19,85 | 20,05 | 19,65 | 19,75 | -0,25% | - |
| 05.09.2024 | 19,85 | 20,60 | 19,75 | 19,80 | -1,00% | - |
| 04.09.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | - |
| 03.09.2024 | 20,70 | 20,80 | 20,40 | 20,60 | -0,48% | - |
| 02.09.2024 | 20,10 | 21,00 | 20,05 | 20,70 | 2,99% | - |
| 30.08.2024 | 20,70 | 20,70 | 19,95 | 20,10 | -2,43% | - |
| 29.08.2024 | 20,20 | 20,80 | 20,00 | 20,60 | 1,98% | - |
| 28.08.2024 | 20,40 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 27.08.2024 | 20,00 | 20,40 | 19,95 | 20,40 | 2,00% | - |
| 26.08.2024 | 20,20 | 20,50 | 19,95 | 20,00 | -0,99% | - |
| 23.08.2024 | 19,85 | 20,50 | 19,85 | 20,20 | 1,76% | - |
| 22.08.2024 | 19,85 | 20,20 | 19,80 | 19,85 | 0,00% | - |
| 21.08.2024 | 20,10 | 20,10 | 19,85 | 19,85 | -1,24% | 510,00 |
| 20.08.2024 | 20,10 | 20,40 | 19,85 | 20,10 | 0,00% | - |
| 19.08.2024 | 20,70 | 20,70 | 19,75 | 20,10 | -2,90% | 525,00 |
| 16.08.2024 | 20,70 | 20,80 | 20,40 | 20,70 | 0,00% | - |
| 15.08.2024 | 21,00 | 21,60 | 20,60 | 20,70 | -1,43% | - |
| 14.08.2024 | 20,80 | 21,70 | 20,50 | 21,00 | 0,96% | 1.260,00 |
| 13.08.2024 | 20,60 | 20,80 | 20,50 | 20,80 | 0,97% | - |
| 12.08.2024 | 20,30 | 20,70 | 20,30 | 20,60 | 1,48% | - |
| 09.08.2024 | 20,10 | 21,40 | 20,10 | 20,30 | 1,00% | - |
| 08.08.2024 | 20,05 | 20,20 | 20,00 | 20,10 | 0,50% | - |
| 07.08.2024 | 19,85 | 20,20 | 19,85 | 20,00 | 0,76% | 1.800,00 |
| 06.08.2024 | 19,80 | 20,05 | 19,55 | 19,85 | 0,25% | - |
| 05.08.2024 | 20,70 | 21,00 | 19,50 | 19,80 | -3,88% | - |
| 02.08.2024 | 20,80 | 20,90 | 20,30 | 20,60 | -0,96% | - |
| 01.08.2024 | 20,90 | 21,00 | 20,70 | 20,80 | -0,95% | - |
| 31.07.2024 | 20,30 | 21,00 | 20,30 | 21,00 | 3,45% | - |
| 30.07.2024 | 20,30 | 20,70 | 20,20 | 20,30 | 0,50% | - |
| 29.07.2024 | 20,40 | 20,90 | 20,20 | 20,20 | -0,98% | - |
| 26.07.2024 | 21,00 | 21,60 | 20,40 | 20,40 | -2,86% | - |
| 25.07.2024 | 21,50 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 24.07.2024 | 21,50 | 21,70 | 21,40 | 21,40 | -0,47% | 3.980,00 |
| 23.07.2024 | 22,00 | 22,00 | 21,40 | 21,50 | -2,27% | - |
| 22.07.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | 1.920,00 |
| 19.07.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 18.07.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 17.07.2024 | 21,80 | 22,70 | 21,60 | 21,60 | -0,92% | - |
| 16.07.2024 | 22,00 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 15.07.2024 | 22,20 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 12.07.2024 | 21,70 | 22,50 | 21,60 | 22,20 | 2,30% | - |
| 11.07.2024 | 21,80 | 21,90 | 21,40 | 21,70 | -0,46% | - |
| 10.07.2024 | 21,30 | 22,00 | 21,20 | 21,80 | 2,35% | - |
| 09.07.2024 | 21,60 | 21,70 | 21,30 | 21,30 | -1,39% | - |
| 08.07.2024 | 21,50 | 21,60 | 21,40 | 21,60 | 0,93% | - |