24,100€
-0,41%
Echtzeit-Aktienkurs PHARMASGP HOLDING SE O.N.
Bid:
Ask:
Aktienkurse zur PHARMASGP HOLDING SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 24,40 | 24,40 | 23,70 | 24,20 | 0,00% | - |
| 16.04.2025 | 24,20 | 24,30 | 24,00 | 24,20 | -0,41% | 195,00 |
| 15.04.2025 | 24,40 | 24,70 | 23,80 | 24,30 | -1,22% | 500,00 |
| 14.04.2025 | 24,00 | 24,60 | 23,80 | 24,60 | 2,50% | 525,00 |
| 11.04.2025 | 24,40 | 24,50 | 23,70 | 24,00 | -1,64% | 550,00 |
| 10.04.2025 | 24,40 | 24,50 | 24,20 | 24,40 | 0,00% | - |
| 09.04.2025 | 24,90 | 25,00 | 24,30 | 24,40 | -2,40% | - |
| 08.04.2025 | 24,50 | 25,00 | 24,20 | 25,00 | 2,04% | 414,00 |
| 07.04.2025 | 24,10 | 25,60 | 23,30 | 24,50 | 0,82% | 200,00 |
| 04.04.2025 | 24,20 | 25,60 | 23,80 | 24,30 | 0,41% | 270,00 |
| 03.04.2025 | 24,60 | 25,60 | 23,80 | 24,20 | -2,42% | - |
| 02.04.2025 | 24,50 | 24,90 | 24,50 | 24,80 | 1,22% | - |
| 01.04.2025 | 24,20 | 25,00 | 24,20 | 24,50 | 1,24% | - |
| 31.03.2025 | 24,50 | 25,80 | 24,20 | 24,20 | -1,22% | - |
| 28.03.2025 | 24,20 | 24,80 | 24,20 | 24,50 | 1,24% | 540,00 |
| 27.03.2025 | 24,60 | 24,70 | 24,20 | 24,20 | -2,42% | - |
| 26.03.2025 | 24,40 | 25,20 | 24,40 | 24,80 | 0,81% | - |
| 25.03.2025 | 24,80 | 24,90 | 24,30 | 24,60 | -0,81% | - |
| 24.03.2025 | 25,00 | 25,20 | 24,50 | 24,80 | -0,80% | - |
| 21.03.2025 | 25,00 | 25,20 | 24,70 | 25,00 | 0,81% | - |
| 20.03.2025 | 25,20 | 25,60 | 24,30 | 24,80 | -1,59% | 210,00 |
| 19.03.2025 | 24,70 | 25,30 | 24,50 | 25,20 | 2,02% | 300,00 |
| 18.03.2025 | 24,90 | 25,00 | 24,50 | 24,70 | -0,80% | 120,00 |
| 17.03.2025 | 24,80 | 24,90 | 24,60 | 24,90 | 0,40% | 119,00 |
| 14.03.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,81% | - |
| 13.03.2025 | 24,70 | 25,10 | 24,40 | 24,60 | -0,40% | - |
| 12.03.2025 | 25,00 | 25,10 | 24,70 | 24,70 | -0,40% | - |
| 11.03.2025 | 24,80 | 26,00 | 24,80 | 24,80 | 0,00% | 408,00 |
| 10.03.2025 | 24,90 | 25,50 | 24,70 | 24,80 | -0,40% | - |
| 07.03.2025 | 25,20 | 25,30 | 24,90 | 24,90 | -1,19% | - |
| 06.03.2025 | 25,20 | 25,30 | 23,70 | 25,20 | 0,00% | 100,00 |
| 05.03.2025 | 26,20 | 26,80 | 25,20 | 25,20 | -3,08% | 370,00 |
| 04.03.2025 | 25,60 | 27,20 | 25,50 | 26,00 | 1,96% | - |
| 03.03.2025 | 25,90 | 26,00 | 25,50 | 25,50 | -1,54% | 50,00 |
| 28.02.2025 | 26,00 | 26,30 | 25,40 | 25,90 | -1,52% | 230,00 |
| 27.02.2025 | 26,20 | 26,40 | 26,10 | 26,30 | 0,38% | - |
| 26.02.2025 | 26,30 | 27,30 | 25,90 | 26,20 | 0,00% | - |
| 25.02.2025 | 26,00 | 26,20 | 25,90 | 26,20 | 0,77% | - |
| 24.02.2025 | 26,40 | 26,40 | 25,90 | 26,00 | 0,00% | 100,00 |
| 21.02.2025 | 26,70 | 26,80 | 25,90 | 26,00 | -2,62% | - |
| 20.02.2025 | 27,30 | 27,40 | 26,30 | 26,70 | -2,20% | - |
| 19.02.2025 | 27,10 | 27,50 | 26,50 | 27,30 | 0,74% | 160,00 |
| 18.02.2025 | 26,90 | 27,20 | 26,70 | 27,10 | 0,74% | - |
| 17.02.2025 | 26,50 | 27,60 | 25,90 | 26,90 | 1,13% | 240,00 |
| 14.02.2025 | 25,70 | 27,90 | 25,50 | 26,60 | 3,50% | 540,00 |
| 13.02.2025 | 25,90 | 27,80 | 25,30 | 25,70 | -0,77% | 25,00 |
| 12.02.2025 | 26,90 | 27,20 | 25,50 | 25,90 | -3,72% | - |
| 11.02.2025 | 28,20 | 29,40 | 26,30 | 26,90 | -4,27% | 1.260,00 |
| 10.02.2025 | 27,70 | 29,50 | 27,60 | 28,10 | 1,44% | 460,00 |
| 07.02.2025 | 27,70 | 28,00 | 27,50 | 27,70 | 0,73% | - |
| 06.02.2025 | 27,60 | 27,70 | 27,50 | 27,50 | -0,36% | 40,00 |
| 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 |