27,600€
3,76%
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 | 27,80 | 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 |
| 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 |