27,600€
1,85%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 27,10 | 27,70 | 26,80 | 27,60 | 1,85% | - |
| 04.02.2025 | 27,00 | 27,20 | 26,70 | 27,10 | 0,37% | 370,00 |
| 03.02.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 1,89% | - |
| 31.01.2025 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 30.01.2025 | 25,90 | 26,70 | 25,60 | 26,50 | 2,32% | - |
| 29.01.2025 | 26,20 | 26,30 | 25,00 | 25,90 | -1,15% | - |
| 28.01.2025 | 26,00 | 26,20 | 25,60 | 26,20 | 0,38% | - |
| 27.01.2025 | 26,00 | 26,60 | 25,60 | 26,10 | 0,38% | 139,00 |
| 24.01.2025 | 25,90 | 26,20 | 25,90 | 26,00 | 0,00% | - |
| 23.01.2025 | 25,80 | 26,00 | 25,70 | 26,00 | 0,39% | - |
| 22.01.2025 | 25,30 | 25,90 | 25,30 | 25,90 | 2,37% | - |
| 21.01.2025 | 25,40 | 25,50 | 25,20 | 25,30 | -0,39% | - |
| 20.01.2025 | 25,00 | 25,50 | 24,70 | 25,40 | 1,60% | - |
| 17.01.2025 | 25,30 | 25,40 | 24,90 | 25,00 | -1,19% | 3,00 |
| 16.01.2025 | 26,10 | 26,50 | 24,90 | 25,30 | -3,07% | - |
| 15.01.2025 | 25,90 | 26,50 | 25,80 | 26,10 | 0,77% | 65,00 |
| 14.01.2025 | 26,00 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 13.01.2025 | 26,80 | 27,00 | 25,60 | 26,10 | -2,61% | 200,00 |
| 10.01.2025 | 26,80 | 26,90 | 26,80 | 26,80 | 0,00% | 202,00 |
| 09.01.2025 | 26,40 | 27,00 | 26,20 | 26,80 | 1,90% | 80,00 |
| 08.01.2025 | 26,40 | 26,80 | 26,30 | 26,30 | -0,38% | - |
| 07.01.2025 | 26,50 | 26,80 | 26,30 | 26,40 | -0,38% | 260,00 |
| 06.01.2025 | 24,80 | 26,80 | 24,80 | 26,50 | 6,85% | 224,00 |
| 03.01.2025 | 24,80 | 25,00 | 24,20 | 24,80 | 0,00% | - |
| 02.01.2025 | 25,00 | 25,10 | 24,60 | 24,80 | -0,80% | 200,00 |
| 30.12.2024 | 24,50 | 25,30 | 24,20 | 25,00 | 2,04% | - |
| 27.12.2024 | 24,00 | 25,10 | 23,80 | 24,50 | 2,08% | - |
| 23.12.2024 | 23,60 | 24,00 | 23,50 | 24,00 | 1,69% | 50,00 |
| 20.12.2024 | 25,00 | 25,00 | 23,30 | 23,60 | -5,60% | - |
| 19.12.2024 | 24,70 | 25,40 | 23,90 | 25,00 | 1,21% | 90,00 |
| 18.12.2024 | 24,70 | 24,90 | 24,20 | 24,70 | 0,00% | - |
| 17.12.2024 | 25,00 | 25,00 | 24,30 | 24,70 | -1,20% | - |
| 16.12.2024 | 23,90 | 25,40 | 23,70 | 25,00 | 4,60% | 442,00 |
| 13.12.2024 | 23,80 | 24,10 | 23,50 | 23,90 | 0,42% | 200,00 |
| 12.12.2024 | 23,80 | 23,90 | 23,30 | 23,80 | -0,42% | - |
| 11.12.2024 | 23,70 | 23,90 | 23,30 | 23,90 | 0,84% | - |
| 10.12.2024 | 24,30 | 24,40 | 23,30 | 23,70 | -2,47% | 555,00 |
| 09.12.2024 | 24,50 | 24,90 | 24,20 | 24,30 | -0,41% | 702,00 |
| 06.12.2024 | 24,50 | 24,80 | 24,40 | 24,40 | -0,41% | - |
| 05.12.2024 | 24,40 | 24,70 | 24,30 | 24,50 | 0,41% | 140,00 |
| 04.12.2024 | 25,20 | 25,40 | 24,20 | 24,40 | -3,17% | 400,00 |
| 03.12.2024 | 25,00 | 25,50 | 25,00 | 25,20 | 0,80% | - |
| 02.12.2024 | 25,80 | 26,20 | 24,80 | 25,00 | -3,10% | - |
| 29.11.2024 | 25,50 | 25,80 | 25,30 | 25,80 | 1,18% | - |
| 28.11.2024 | 25,80 | 26,00 | 24,60 | 25,50 | -1,16% | - |
| 27.11.2024 | 26,50 | 26,50 | 24,80 | 25,80 | -2,64% | - |
| 26.11.2024 | 24,20 | 26,50 | 24,00 | 26,50 | 9,50% | 100,00 |
| 25.11.2024 | 23,30 | 24,40 | 22,80 | 24,20 | 3,86% | 250,00 |
| 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 |