23,300€
-2,10%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,80 | 24,20 | 23,10 | 23,30 | -2,10% | 212,00 |
| 21.11.2024 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | - |
| 20.11.2024 | 23,80 | 24,50 | 23,80 | 23,80 | 0,00% | - |
| 19.11.2024 | 24,10 | 24,50 | 23,80 | 23,80 | -1,24% | - |
| 18.11.2024 | 24,80 | 24,80 | 24,00 | 24,10 | -2,82% | - |
| 15.11.2024 | 25,60 | 26,20 | 24,00 | 24,80 | -3,13% | - |
| 14.11.2024 | 24,50 | 26,50 | 23,50 | 25,60 | 4,49% | 350,00 |
| 13.11.2024 | 24,10 | 26,00 | 22,00 | 24,50 | 1,66% | - |
| 12.11.2024 | 24,80 | 24,90 | 23,70 | 24,10 | -2,82% | - |
| 11.11.2024 | 24,60 | 25,50 | 23,20 | 24,80 | 0,81% | 200,00 |
| 08.11.2024 | 24,40 | 25,50 | 23,10 | 24,60 | 0,82% | 50,00 |
| 07.11.2024 | 24,80 | 25,50 | 22,80 | 24,40 | -1,61% | - |
| 06.11.2024 | 24,10 | 24,90 | 24,00 | 24,80 | 1,64% | - |
| 05.11.2024 | 24,00 | 25,50 | 21,50 | 24,40 | 1,67% | - |
| 04.11.2024 | 24,60 | 24,90 | 23,20 | 24,00 | -2,44% | - |
| 01.11.2024 | 24,70 | 25,60 | 23,50 | 24,60 | -0,81% | 290,00 |
| 31.10.2024 | 25,00 | 25,50 | 24,10 | 24,80 | -0,80% | 140,00 |
| 30.10.2024 | 25,50 | 25,50 | 23,80 | 25,00 | -1,96% | 112,00 |
| 29.10.2024 | 25,10 | 25,50 | 25,00 | 25,50 | 1,59% | - |
| 28.10.2024 | 25,90 | 26,20 | 25,10 | 25,10 | -3,09% | - |
| 25.10.2024 | 26,10 | 26,20 | 25,80 | 25,90 | -0,77% | - |
| 24.10.2024 | 26,30 | 26,50 | 26,10 | 26,10 | -1,14% | 300,00 |
| 23.10.2024 | 24,80 | 26,90 | 24,20 | 26,40 | 6,45% | - |
| 22.10.2024 | 26,20 | 28,20 | 24,10 | 24,80 | -5,34% | 255,00 |
| 21.10.2024 | 24,30 | 26,30 | 24,30 | 26,20 | 7,82% | 888,00 |
| 18.10.2024 | 23,50 | 26,50 | 23,50 | 24,30 | 2,97% | 300,00 |
| 17.10.2024 | 23,40 | 23,70 | 23,20 | 23,60 | 0,85% | 150,00 |
| 16.10.2024 | 23,90 | 23,90 | 23,20 | 23,40 | -2,09% | - |
| 15.10.2024 | 23,70 | 24,10 | 23,00 | 23,90 | 0,84% | - |
| 14.10.2024 | 23,60 | 23,80 | 23,30 | 23,70 | 0,42% | - |
| 11.10.2024 | 23,70 | 23,70 | 23,00 | 23,60 | -0,42% | - |
| 10.10.2024 | 23,70 | 24,50 | 23,50 | 23,70 | 0,00% | - |
| 09.10.2024 | 23,50 | 24,00 | 23,40 | 23,70 | 0,85% | - |
| 08.10.2024 | 23,70 | 23,70 | 23,30 | 23,50 | -1,26% | - |
| 07.10.2024 | 23,50 | 24,30 | 22,80 | 23,80 | 1,71% | 120,00 |
| 04.10.2024 | 22,60 | 23,40 | 22,50 | 23,40 | 3,54% | - |
| 03.10.2024 | 21,70 | 23,00 | 21,50 | 22,60 | 4,15% | - |
| 02.10.2024 | 21,10 | 22,80 | 20,80 | 21,70 | 3,33% | - |
| 01.10.2024 | 21,10 | 21,70 | 20,50 | 21,00 | -0,47% | 25,00 |
| 30.09.2024 | 21,10 | 21,30 | 20,30 | 21,10 | 0,00% | - |
| 27.09.2024 | 21,50 | 21,50 | 20,25 | 21,10 | -1,40% | - |
| 26.09.2024 | 21,20 | 21,50 | 21,00 | 21,40 | 0,47% | - |
| 25.09.2024 | 21,30 | 21,30 | 20,90 | 21,30 | 0,00% | - |
| 24.09.2024 | 21,50 | 21,60 | 21,10 | 21,30 | -0,47% | - |
| 23.09.2024 | 21,10 | 21,50 | 21,10 | 21,40 | 1,42% | - |
| 20.09.2024 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | 250,00 |
| 19.09.2024 | 21,30 | 21,40 | 21,10 | 21,10 | -0,94% | 50,00 |
| 18.09.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | 195,00 |
| 17.09.2024 | 21,30 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 16.09.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 13.09.2024 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | - |
| 12.09.2024 | 20,15 | 21,80 | 20,15 | 21,20 | 5,21% | 562,00 |
| 11.09.2024 | 19,25 | 21,80 | 19,15 | 20,15 | 4,95% | - |
| 10.09.2024 | 19,15 | 19,75 | 19,15 | 19,20 | 0,00% | - |
| 09.09.2024 | 19,80 | 19,90 | 19,20 | 19,20 | -2,54% | - |
| 06.09.2024 | 19,80 | 19,95 | 19,65 | 19,70 | -0,51% | 50,00 |
| 05.09.2024 | 19,75 | 20,60 | 19,75 | 19,80 | 0,00% | - |
| 04.09.2024 | 20,60 | 20,60 | 19,80 | 19,80 | -3,88% | - |
| 03.09.2024 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 02.09.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 3,74% | - |
| 30.08.2024 | 20,60 | 20,70 | 19,95 | 20,05 | -2,67% | - |
| 29.08.2024 | 20,15 | 20,80 | 20,00 | 20,60 | 2,23% | - |
| 28.08.2024 | 20,30 | 20,30 | 20,10 | 20,15 | -0,74% | - |
| 27.08.2024 | 19,95 | 20,30 | 19,95 | 20,30 | 1,75% | - |
| 26.08.2024 | 20,25 | 20,50 | 19,95 | 19,95 | -1,48% | - |
| 23.08.2024 | 19,85 | 20,40 | 19,80 | 20,25 | 2,02% | - |
| 22.08.2024 | 19,95 | 20,15 | 19,75 | 19,85 | -0,50% | - |
| 21.08.2024 | 20,10 | 20,15 | 19,85 | 19,95 | -0,75% | - |
| 20.08.2024 | 20,05 | 20,40 | 19,85 | 20,10 | 0,25% | - |
| 19.08.2024 | 20,70 | 20,70 | 20,00 | 20,05 | -3,14% | - |
| 16.08.2024 | 20,70 | 20,80 | 20,50 | 20,70 | 0,00% | - |
| 15.08.2024 | 20,90 | 21,60 | 20,70 | 20,70 | -0,96% | - |
| 14.08.2024 | 20,70 | 21,80 | 20,60 | 20,90 | 0,97% | - |
| 13.08.2024 | 20,60 | 20,80 | 20,50 | 20,70 | 0,98% | - |
| 12.08.2024 | 20,20 | 20,70 | 20,20 | 20,50 | 1,49% | - |
| 09.08.2024 | 20,05 | 21,40 | 20,05 | 20,20 | 0,75% | - |
| 08.08.2024 | 20,00 | 20,20 | 19,90 | 20,05 | 0,25% | - |
| 07.08.2024 | 19,85 | 20,20 | 19,85 | 20,00 | 1,27% | - |
| 06.08.2024 | 19,75 | 20,00 | 19,60 | 19,75 | -0,50% | 328,00 |
| 05.08.2024 | 20,60 | 20,95 | 19,60 | 19,85 | -3,64% | 20,00 |
| 02.08.2024 | 20,70 | 20,80 | 20,30 | 20,60 | -0,96% | 30,00 |
| 01.08.2024 | 20,90 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 31.07.2024 | 20,30 | 21,60 | 20,30 | 20,90 | 2,96% | - |
| 30.07.2024 | 20,20 | 20,70 | 20,20 | 20,30 | 0,50% | - |
| 29.07.2024 | 20,40 | 20,80 | 20,20 | 20,20 | -0,98% | - |
| 26.07.2024 | 21,00 | 21,60 | 20,40 | 20,40 | -2,86% | - |
| 25.07.2024 | 21,50 | 21,60 | 21,00 | 21,00 | -2,33% | 19,00 |
| 24.07.2024 | 21,50 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 23.07.2024 | 22,10 | 22,10 | 21,40 | 21,60 | -2,26% | 200,00 |
| 22.07.2024 | 22,00 | 22,20 | 21,90 | 22,10 | 0,45% | - |
| 19.07.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 18.07.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 17.07.2024 | 21,80 | 22,70 | 21,60 | 21,60 | -0,92% | 91,00 |
| 16.07.2024 | 22,00 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 15.07.2024 | 22,30 | 22,30 | 21,90 | 22,00 | -1,35% | - |
| 12.07.2024 | 21,80 | 22,50 | 21,60 | 22,30 | 2,29% | - |
| 11.07.2024 | 21,80 | 21,90 | 21,20 | 21,80 | 0,00% | - |
| 10.07.2024 | 21,30 | 22,10 | 21,30 | 21,80 | 2,35% | - |
| 09.07.2024 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 08.07.2024 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | - |