29,000€
0,69%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 29,00 | 29,00 | 28,70 | 29,00 | 0,35% | - |
| 08.08.2025 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | 1.564,00 |
| 07.08.2025 | 28,80 | 28,90 | 28,70 | 28,90 | 0,35% | - |
| 06.08.2025 | 29,00 | 29,10 | 28,70 | 28,80 | -0,35% | 4.400,00 |
| 05.08.2025 | 29,00 | 29,10 | 28,50 | 28,90 | -0,34% | 5.740,00 |
| 04.08.2025 | 29,00 | 29,10 | 28,60 | 29,00 | 0,35% | - |
| 01.08.2025 | 28,80 | 28,90 | 28,40 | 28,90 | -0,34% | - |
| 31.07.2025 | 29,00 | 29,10 | 28,60 | 29,00 | -0,68% | - |
| 30.07.2025 | 29,60 | 29,60 | 29,00 | 29,20 | -1,02% | - |
| 29.07.2025 | 29,70 | 29,90 | 29,40 | 29,50 | -1,34% | 3.536,00 |
| 28.07.2025 | 29,20 | 29,90 | 28,50 | 29,90 | 2,40% | 456,00 |
| 25.07.2025 | 28,60 | 29,20 | 28,50 | 29,20 | 2,10% | 3.570,00 |
| 24.07.2025 | 28,40 | 28,70 | 28,30 | 28,60 | 1,06% | - |
| 23.07.2025 | 28,40 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 22.07.2025 | 28,30 | 28,40 | 28,10 | 28,30 | 0,35% | - |
| 21.07.2025 | 28,30 | 28,30 | 28,10 | 28,20 | 0,00% | - |
| 18.07.2025 | 28,30 | 28,60 | 28,00 | 28,20 | -0,35% | - |
| 17.07.2025 | 28,60 | 28,60 | 28,20 | 28,30 | -0,70% | - |
| 16.07.2025 | 28,70 | 28,80 | 28,20 | 28,50 | -1,04% | 4.465,00 |
| 15.07.2025 | 28,50 | 28,90 | 28,40 | 28,80 | 0,35% | - |
| 14.07.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,35% | - |
| 11.07.2025 | 28,30 | 28,60 | 28,10 | 28,60 | 1,06% | - |
| 10.07.2025 | 28,50 | 28,60 | 28,10 | 28,30 | -1,39% | - |
| 09.07.2025 | 28,40 | 28,70 | 28,30 | 28,70 | 1,06% | - |
| 08.07.2025 | 28,60 | 28,70 | 28,30 | 28,40 | -0,70% | - |
| 07.07.2025 | 28,40 | 28,80 | 28,10 | 28,60 | 1,06% | - |
| 04.07.2025 | 28,50 | 28,60 | 28,30 | 28,30 | -1,05% | 1.100,00 |
| 03.07.2025 | 28,80 | 28,90 | 28,30 | 28,60 | -0,35% | - |
| 02.07.2025 | 28,70 | 28,90 | 28,50 | 28,70 | -0,35% | - |
| 01.07.2025 | 28,60 | 28,80 | 28,30 | 28,80 | 1,05% | - |
| 30.06.2025 | 28,40 | 28,70 | 28,20 | 28,50 | 0,00% | 2.080,00 |
| 27.06.2025 | 28,30 | 28,50 | 28,20 | 28,50 | 1,06% | - |
| 26.06.2025 | 28,10 | 28,60 | 28,10 | 28,20 | 0,00% | - |
| 25.06.2025 | 28,40 | 28,50 | 28,20 | 28,20 | -1,05% | - |
| 24.06.2025 | 28,10 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 23.06.2025 | 28,50 | 28,60 | 28,00 | 28,30 | -0,35% | - |
| 20.06.2025 | 28,30 | 28,50 | 28,20 | 28,40 | 0,35% | - |
| 19.06.2025 | 28,90 | 28,90 | 28,10 | 28,30 | -2,08% | - |
| 18.06.2025 | 28,30 | 28,90 | 28,10 | 28,90 | 2,48% | - |
| 17.06.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -1,40% | 2.300,00 |
| 16.06.2025 | 28,80 | 28,90 | 28,50 | 28,60 | -0,69% | 15.400,00 |
| 13.06.2025 | 28,70 | 28,90 | 28,60 | 28,80 | 1,05% | 26.550,00 |
| 12.06.2025 | 28,70 | 28,90 | 28,50 | 28,50 | -0,70% | 696,00 |
| 11.06.2025 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | 1.600,00 |
| 10.06.2025 | 27,70 | 28,90 | 27,50 | 28,70 | 4,36% | - |
| 09.06.2025 | 27,60 | 28,10 | 27,30 | 27,50 | -1,08% | - |
| 06.06.2025 | 27,30 | 27,90 | 27,20 | 27,80 | 1,83% | - |
| 05.06.2025 | 27,60 | 27,60 | 27,20 | 27,30 | -1,09% | - |
| 04.06.2025 | 27,40 | 27,60 | 27,10 | 27,60 | 0,73% | - |
| 03.06.2025 | 27,40 | 27,40 | 27,10 | 27,40 | 0,00% | - |
| 02.06.2025 | 27,40 | 27,50 | 26,90 | 27,40 | 0,00% | 7.870,00 |
| 30.05.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 29.05.2025 | 27,30 | 27,40 | 27,00 | 27,30 | -0,36% | - |
| 28.05.2025 | 26,70 | 27,50 | 26,50 | 27,40 | 1,86% | - |
| 27.05.2025 | 26,70 | 27,30 | 26,10 | 26,90 | 0,00% | - |
| 26.05.2025 | 26,70 | 27,00 | 26,60 | 26,90 | 0,00% | - |
| 23.05.2025 | 26,20 | 27,30 | 26,10 | 26,90 | 2,67% | - |
| 22.05.2025 | 26,70 | 26,90 | 25,60 | 26,20 | -2,24% | - |
| 21.05.2025 | 26,70 | 26,90 | 26,60 | 26,80 | -0,37% | - |
| 20.05.2025 | 26,70 | 26,90 | 26,60 | 26,90 | 0,00% | - |
| 19.05.2025 | 26,60 | 26,90 | 25,90 | 26,90 | 1,13% | 4.705,00 |
| 16.05.2025 | 27,20 | 27,30 | 26,30 | 26,60 | -1,48% | - |
| 15.05.2025 | 27,20 | 27,90 | 26,30 | 27,00 | -2,17% | - |
| 14.05.2025 | 27,30 | 27,80 | 25,90 | 27,60 | 0,00% | - |
| 13.05.2025 | 27,60 | 28,10 | 26,20 | 27,60 | 0,36% | - |
| 12.05.2025 | 27,10 | 27,80 | 27,00 | 27,50 | 1,85% | - |
| 09.05.2025 | 25,30 | 27,20 | 24,40 | 27,00 | 7,14% | - |
| 08.05.2025 | 24,20 | 25,40 | 24,20 | 25,20 | 3,70% | - |
| 07.05.2025 | 23,70 | 24,60 | 23,70 | 24,30 | 2,97% | - |
| 06.05.2025 | 24,60 | 24,70 | 22,30 | 23,60 | -4,07% | - |
| 05.05.2025 | 24,40 | 24,90 | 23,90 | 24,60 | 0,82% | - |
| 02.05.2025 | 24,40 | 24,50 | 24,20 | 24,40 | 0,00% | - |
| 30.04.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 29.04.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 1,27% | - |
| 28.04.2025 | 23,60 | 23,90 | 23,40 | 23,70 | 0,42% | - |
| 25.04.2025 | 23,90 | 24,00 | 23,50 | 23,60 | -1,67% | - |
| 24.04.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 0,84% | - |
| 23.04.2025 | 23,60 | 24,20 | 23,30 | 23,80 | 0,85% | 858,00 |
| 22.04.2025 | 24,10 | 24,40 | 23,30 | 23,60 | -2,48% | - |
| 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% | - |