28,500€
0,35%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,50 | 28,60 | 28,30 | 28,50 | 0,35% | - |
| 30.06.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 2.866,00 |
| 27.06.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 1.139,00 |
| 26.06.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,71% | 2.813,00 |
| 25.06.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 576,00 |
| 24.06.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 159,00 |
| 23.06.2025 | 28,40 | 28,60 | 28,00 | 28,20 | -0,70% | 7.278,00 |
| 20.06.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,71% | 181,00 |
| 19.06.2025 | 28,40 | 28,60 | 28,20 | 28,20 | -1,40% | 15.897,00 |
| 18.06.2025 | 28,00 | 28,80 | 28,00 | 28,60 | 1,42% | 12.650,00 |
| 17.06.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -1,40% | 8.429,00 |
| 16.06.2025 | 28,80 | 28,80 | 28,40 | 28,60 | -0,69% | 5.546,00 |
| 13.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 12.06.2025 | 28,60 | 29,00 | 28,40 | 28,40 | 0,00% | 9.875,00 |
| 11.06.2025 | 28,60 | 28,80 | 28,40 | 28,40 | -1,39% | 4.332,00 |
| 10.06.2025 | 28,60 | 29,00 | 28,20 | 28,80 | 3,60% | 22.482,00 |
| 09.06.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | 701,00 |
| 06.06.2025 | 27,40 | 27,80 | 27,20 | 27,80 | 2,21% | 689,00 |
| 05.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 04.06.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 0,74% | 246,00 |
| 03.06.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 17,00 |
| 02.06.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -1,46% | 499,00 |
| 30.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 3,00 |
| 29.05.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 51,00 |
| 28.05.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 1.587,00 |
| 27.05.2025 | 28,40 | 28,40 | 26,40 | 26,80 | -0,74% | 927,00 |
| 26.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 23.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 22.05.2025 | 26,60 | 26,60 | 25,60 | 26,40 | -1,49% | 1.703,00 |
| 21.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 20.05.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 977,00 |
| 19.05.2025 | 26,80 | 27,00 | 26,20 | 27,00 | 0,75% | 5.324,00 |
| 16.05.2025 | 27,00 | 27,40 | 26,80 | 26,80 | 0,00% | 1.203,00 |
| 15.05.2025 | 27,80 | 27,80 | 26,40 | 26,80 | -3,60% | 3.362,00 |
| 14.05.2025 | 26,80 | 27,80 | 26,80 | 27,80 | 2,21% | 499,00 |
| 13.05.2025 | 27,40 | 27,80 | 27,20 | 27,20 | -2,16% | 1.455,00 |
| 12.05.2025 | 27,80 | 27,80 | 27,00 | 27,80 | 3,73% | 949,00 |
| 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 |