23,300€
-1,27%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 108,00 |
| 21.11.2024 | 24,00 | 24,00 | 23,50 | 23,60 | -0,84% | - |
| 20.11.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | 414,00 |
| 19.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 18.11.2024 | 24,20 | 24,60 | 24,20 | 24,40 | -1,61% | 6,00 |
| 15.11.2024 | 25,20 | 26,00 | 23,80 | 24,80 | -1,59% | 4.540,00 |
| 14.11.2024 | 24,40 | 25,20 | 24,00 | 25,20 | 1,61% | 3.499,00 |
| 13.11.2024 | 22,80 | 24,80 | 22,80 | 24,80 | 2,48% | 2.250,00 |
| 12.11.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -2,42% | 214,00 |
| 11.11.2024 | 24,60 | 25,00 | 23,80 | 24,80 | 0,00% | 2.841,00 |
| 08.11.2024 | 25,00 | 25,20 | 24,20 | 24,80 | 0,00% | 1.143,00 |
| 07.11.2024 | 24,60 | 24,80 | 23,40 | 24,80 | 0,00% | 1.563,00 |
| 06.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 05.11.2024 | 23,60 | 25,00 | 22,00 | 24,40 | 1,67% | 3.232,00 |
| 04.11.2024 | 24,60 | 24,60 | 23,00 | 24,00 | -2,44% | 8.173,00 |
| 01.11.2024 | 24,60 | 26,40 | 24,60 | 24,60 | 0,00% | 1.500,00 |
| 31.10.2024 | 25,00 | 25,60 | 24,60 | 24,60 | -1,60% | 4.298,00 |
| 30.10.2024 | 25,40 | 25,40 | 24,60 | 25,00 | -1,57% | 1.335,00 |
| 29.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 28.10.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 463,00 |
| 25.10.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 156,00 |
| 24.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 320,00 |
| 23.10.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 4,07% | 1.617,00 |
| 22.10.2024 | 25,60 | 27,40 | 24,60 | 24,60 | 0,82% | 10.617,00 |
| 21.10.2024 | 24,60 | 26,00 | 24,40 | 24,40 | 0,83% | 5.534,00 |
| 18.10.2024 | 23,80 | 24,20 | 23,40 | 24,20 | 3,42% | 1.044,00 |
| 17.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 37,00 |
| 16.10.2024 | 23,20 | 23,80 | 23,20 | 23,20 | -2,93% | 577,00 |
| 15.10.2024 | 23,70 | 24,30 | 23,10 | 23,90 | -0,42% | - |
| 14.10.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 114,00 |
| 11.10.2024 | 23,20 | 23,60 | 23,20 | 23,60 | -0,84% | 361,00 |
| 10.10.2024 | 24,20 | 24,20 | 23,80 | 23,80 | 0,85% | 99,00 |
| 09.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 08.10.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 316,00 |
| 07.10.2024 | 23,00 | 24,20 | 23,00 | 23,80 | 2,59% | 3.152,00 |
| 04.10.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 2,65% | 145,00 |
| 03.10.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 723,00 |
| 02.10.2024 | 20,60 | 22,40 | 20,60 | 22,40 | 6,67% | 798,00 |
| 01.10.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 510,00 |
| 30.09.2024 | 21,40 | 21,40 | 20,20 | 20,60 | -2,83% | 1.134,00 |
| 27.09.2024 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | 518,00 |
| 26.09.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 828,00 |
| 25.09.2024 | 21,00 | 21,20 | 20,80 | 21,20 | 0,00% | 2.941,00 |
| 24.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 23.09.2024 | 21,20 | 21,40 | 21,00 | 21,40 | 1,90% | 183,00 |
| 20.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 101,00 |
| 19.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.09.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 200,00 |
| 17.09.2024 | 21,00 | 21,40 | 20,80 | 21,40 | 0,94% | 4.311,00 |
| 16.09.2024 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 92,00 |
| 13.09.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 38,00 |
| 12.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 550,00 |
| 11.09.2024 | 19,50 | 20,20 | 19,00 | 20,20 | 5,21% | 3.543,00 |
| 10.09.2024 | 19,30 | 19,70 | 19,20 | 19,20 | 0,00% | 425,00 |
| 09.09.2024 | 19,60 | 19,90 | 19,20 | 19,20 | -2,04% | 941,00 |
| 06.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 197,00 |
| 05.09.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -1,00% | 252,00 |
| 04.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 135,00 |
| 03.09.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 272,00 |
| 02.09.2024 | 20,60 | 21,00 | 20,60 | 20,60 | 0,98% | 320,00 |
| 30.08.2024 | 20,40 | 20,40 | 20,20 | 20,40 | -2,86% | 84,00 |
| 29.08.2024 | 20,20 | 21,00 | 20,20 | 21,00 | 3,96% | 448,00 |
| 28.08.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 212,00 |
| 27.08.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 1,00 |
| 26.08.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | 239,00 |
| 23.08.2024 | 20,00 | 20,60 | 20,00 | 20,20 | 2,02% | 234,00 |
| 22.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 204,00 |
| 21.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 20.08.2024 | 19,90 | 20,40 | 19,80 | 20,40 | 0,99% | 574,00 |
| 19.08.2024 | 20,40 | 20,40 | 19,30 | 20,20 | -2,88% | 757,00 |
| 16.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.08.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | 88,00 |
| 14.08.2024 | 21,00 | 21,00 | 20,60 | 21,00 | 0,96% | 102,00 |
| 13.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.08.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 462,00 |
| 09.08.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 2,97% | 1.521,00 |
| 08.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 1,00 |
| 07.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 2.230,00 |
| 06.08.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -1,01% | 282,00 |
| 05.08.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -3,88% | 246,00 |
| 02.08.2024 | 20,60 | 20,80 | 20,40 | 20,60 | -0,96% | 227,00 |
| 01.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 51,00 |
| 31.07.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 3,96% | 341,00 |
| 30.07.2024 | 20,40 | 20,80 | 20,20 | 20,20 | 0,00% | 1.304,00 |
| 29.07.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 602,00 |
| 26.07.2024 | 21,20 | 21,20 | 20,20 | 20,40 | -2,86% | 2.949,00 |
| 25.07.2024 | 21,00 | 21,20 | 21,00 | 21,00 | -1,87% | 630,00 |
| 24.07.2024 | 21,60 | 21,60 | 21,20 | 21,40 | -0,93% | 214,00 |
| 23.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | 258,00 |
| 22.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 162,00 |
| 19.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 18.07.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 42,00 |
| 17.07.2024 | 22,60 | 22,60 | 21,60 | 21,60 | -0,92% | 1.172,00 |
| 16.07.2024 | 22,00 | 22,40 | 21,80 | 21,80 | -0,91% | 282,00 |
| 15.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 36,00 |
| 12.07.2024 | 21,40 | 22,40 | 21,40 | 22,20 | 2,78% | 974,00 |
| 11.07.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 1,89% | 288,00 |
| 10.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 60,00 |
| 09.07.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 82,00 |
| 08.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |