27,000€
8,00%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,40 | 27,00 | 24,40 | 26,80 | 7,20% | 7.609,00 |
| 08.05.2025 | 24,80 | 25,40 | 24,40 | 25,00 | 2,46% | 3.825,00 |
| 07.05.2025 | 24,20 | 24,80 | 24,00 | 24,40 | 2,52% | 1.452,00 |
| 06.05.2025 | 24,40 | 24,60 | 23,20 | 23,80 | -2,46% | 1.570,00 |
| 05.05.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | 230,00 |
| 02.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | 74,00 |
| 30.04.2025 | 24,00 | 24,40 | 23,80 | 23,80 | 0,00% | 247,00 |
| 29.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.04.2025 | 23,40 | 23,80 | 23,00 | 23,80 | 0,85% | 1.558,00 |
| 25.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 24.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | 76,00 |
| 23.04.2025 | 23,60 | 24,80 | 23,40 | 24,80 | 5,98% | 1.312,00 |
| 22.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 140,00 |
| 17.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | 49,00 |
| 16.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 8,00 |
| 15.04.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | 461,00 |
| 14.04.2025 | 24,00 | 24,40 | 23,80 | 24,40 | 0,00% | 535,00 |
| 11.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 19,00 |
| 10.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 65,00 |
| 08.04.2025 | 24,00 | 25,00 | 24,00 | 24,80 | 0,81% | 457,00 |
| 07.04.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | 100,00 |
| 04.04.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -1,63% | 658,00 |
| 03.04.2025 | 24,40 | 24,60 | 24,20 | 24,60 | -0,81% | 451,00 |
| 02.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 01.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 31.03.2025 | 24,60 | 25,00 | 24,40 | 24,40 | 0,00% | 474,00 |
| 28.03.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | 1.705,00 |
| 27.03.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | 463,00 |
| 26.03.2025 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | 507,00 |
| 25.03.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -2,42% | 288,00 |
| 24.03.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 461,00 |
| 21.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 1,00 |
| 20.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | -0,79% | 383,00 |
| 19.03.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 2,44% | 740,00 |
| 18.03.2025 | 24,80 | 24,80 | 24,40 | 24,60 | 0,00% | 881,00 |
| 17.03.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 0,00% | 463,00 |
| 14.03.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 71,00 |
| 13.03.2025 | 24,80 | 24,80 | 24,40 | 24,80 | -2,36% | 729,00 |
| 12.03.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 250,00 |
| 11.03.2025 | 25,60 | 25,80 | 25,00 | 25,00 | -2,34% | 1.020,00 |
| 10.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 139,00 |
| 07.03.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -0,79% | 120,00 |
| 06.03.2025 | 25,00 | 25,20 | 24,20 | 25,20 | -2,33% | 735,00 |
| 05.03.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 260,00 |
| 04.03.2025 | 26,00 | 26,60 | 25,80 | 26,00 | 0,78% | 1.040,00 |
| 03.03.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | 12,00 |
| 28.02.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | 1.726,00 |
| 27.02.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 955,00 |
| 26.02.2025 | 26,20 | 27,00 | 26,20 | 26,20 | 0,00% | 3.100,00 |
| 25.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 24.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 70,00 |
| 21.02.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -2,99% | 35,00 |
| 20.02.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 290,00 |
| 19.02.2025 | 27,40 | 27,80 | 27,00 | 27,00 | 0,75% | 553,00 |
| 18.02.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | 8,00 |
| 17.02.2025 | 25,80 | 27,00 | 25,80 | 27,00 | 2,27% | 706,00 |
| 14.02.2025 | 25,80 | 27,20 | 25,80 | 26,40 | 1,54% | 373,00 |
| 13.02.2025 | 25,40 | 26,20 | 25,40 | 26,00 | 0,78% | 1.113,00 |
| 12.02.2025 | 27,00 | 27,00 | 25,40 | 25,80 | -3,73% | 762,00 |
| 11.02.2025 | 27,80 | 27,80 | 26,60 | 26,80 | -6,29% | 1.474,00 |
| 10.02.2025 | 30,00 | 30,00 | 28,00 | 28,60 | 2,14% | 1.132,00 |
| 07.02.2025 | 28,00 | 28,00 | 27,60 | 28,00 | 0,72% | 1.869,00 |
| 06.02.2025 | 27,80 | 27,80 | 27,60 | 27,80 | 0,72% | 1.399,00 |
| 05.02.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | 400,00 |
| 04.02.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | 1.449,00 |
| 03.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 792,00 |
| 31.01.2025 | 26,60 | 26,60 | 26,40 | 26,60 | 0,76% | 226,00 |
| 30.01.2025 | 26,20 | 26,80 | 26,20 | 26,40 | 1,54% | 707,00 |
| 29.01.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 3,17% | 551,00 |
| 28.01.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -3,08% | 200,00 |
| 27.01.2025 | 26,00 | 26,60 | 26,00 | 26,00 | 0,00% | 211,00 |
| 24.01.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 2,00 |
| 23.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 22.01.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 200,00 |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.01.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 773,00 |
| 17.01.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 37,00 |
| 16.01.2025 | 26,20 | 26,20 | 25,20 | 25,20 | -3,08% | 1.896,00 |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 488,00 |
| 14.01.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 158,00 |
| 13.01.2025 | 26,60 | 26,60 | 25,60 | 25,80 | -3,73% | 720,00 |
| 10.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,75% | 427,00 |
| 09.01.2025 | 26,80 | 27,00 | 26,60 | 26,60 | 1,53% | 2.801,00 |
| 08.01.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -0,76% | 596,00 |
| 07.01.2025 | 26,00 | 26,40 | 26,00 | 26,40 | -0,75% | 4,00 |
| 06.01.2025 | 25,00 | 27,00 | 25,00 | 26,60 | 7,26% | 1.304,00 |
| 03.01.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 0,00% | 395,00 |
| 02.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 30.12.2024 | 24,20 | 25,00 | 24,00 | 25,00 | 2,46% | 709,00 |
| 27.12.2024 | 23,80 | 24,60 | 23,80 | 24,40 | 1,67% | 623,00 |
| 23.12.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 78,00 |
| 20.12.2024 | 25,00 | 25,00 | 23,40 | 23,60 | -6,35% | 807,00 |
| 19.12.2024 | 24,40 | 25,80 | 24,40 | 25,20 | 1,61% | 493,00 |
| 18.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 17.12.2024 | 24,60 | 24,60 | 23,80 | 23,80 | -4,80% | 409,00 |
| 16.12.2024 | 23,60 | 25,80 | 23,60 | 25,00 | 4,17% | 825,00 |
| 13.12.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 553,00 |
| 12.12.2024 | 23,60 | 23,80 | 23,40 | 23,80 | 1,71% | 731,00 |
| 11.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |