28,300€
-0,70%
Echtzeit-Aktienkurs PharmaSGP Holding SE
Bid:
Ask:
Aktienkurse zur PharmaSGP Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 28,60 | 28,60 | 28,30 | 28,50 | 0,00% | 10,00 |
| 03.07.2025 | 28,70 | 28,90 | 28,30 | 28,50 | -0,70% | - |
| 02.07.2025 | 28,60 | 28,90 | 28,50 | 28,70 | 0,70% | 250,00 |
| 01.07.2025 | 28,50 | 28,60 | 28,30 | 28,50 | -0,35% | - |
| 30.06.2025 | 28,30 | 28,60 | 28,20 | 28,60 | 1,06% | - |
| 27.06.2025 | 28,20 | 28,30 | 28,20 | 28,30 | -0,35% | - |
| 26.06.2025 | 28,20 | 28,60 | 28,20 | 28,40 | 0,35% | - |
| 25.06.2025 | 28,50 | 28,50 | 28,30 | 28,30 | 0,00% | - |
| 24.06.2025 | 28,10 | 28,50 | 28,10 | 28,30 | 0,71% | - |
| 23.06.2025 | 28,40 | 28,50 | 28,10 | 28,10 | -1,06% | - |
| 20.06.2025 | 28,30 | 28,50 | 28,30 | 28,40 | 0,35% | - |
| 19.06.2025 | 28,80 | 28,90 | 28,10 | 28,30 | -2,08% | 328,00 |
| 18.06.2025 | 28,20 | 28,90 | 28,10 | 28,90 | 1,76% | - |
| 17.06.2025 | 28,60 | 28,70 | 28,30 | 28,40 | -1,05% | - |
| 16.06.2025 | 28,80 | 28,90 | 28,50 | 28,70 | 0,00% | 200,00 |
| 13.06.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 0,00% | 250,00 |
| 12.06.2025 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | 100,00 |
| 11.06.2025 | 28,60 | 29,60 | 28,50 | 28,70 | 0,35% | 3.290,00 |
| 10.06.2025 | 27,50 | 29,10 | 27,40 | 28,60 | 4,00% | 600,00 |
| 09.06.2025 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 06.06.2025 | 27,30 | 27,90 | 27,20 | 27,90 | 1,82% | - |
| 05.06.2025 | 27,40 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 04.06.2025 | 27,40 | 27,60 | 27,10 | 27,60 | 0,73% | - |
| 03.06.2025 | 27,40 | 27,40 | 27,10 | 27,40 | 0,00% | 150,00 |
| 02.06.2025 | 27,30 | 27,80 | 26,90 | 27,40 | 0,00% | 870,00 |
| 30.05.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 0,37% | 250,00 |
| 29.05.2025 | 27,40 | 27,60 | 27,00 | 27,30 | -0,36% | - |
| 28.05.2025 | 26,60 | 27,50 | 26,50 | 27,40 | 3,01% | - |
| 27.05.2025 | 26,80 | 27,30 | 26,10 | 26,60 | -1,12% | - |
| 26.05.2025 | 26,90 | 27,10 | 26,50 | 26,90 | 1,13% | - |
| 23.05.2025 | 26,10 | 27,30 | 26,00 | 26,60 | 1,92% | - |
| 22.05.2025 | 26,60 | 27,00 | 25,70 | 26,10 | -2,61% | 90,00 |
| 21.05.2025 | 26,70 | 26,80 | 26,50 | 26,80 | 0,75% | - |
| 20.05.2025 | 26,80 | 26,90 | 26,60 | 26,60 | -0,75% | - |
| 19.05.2025 | 26,60 | 26,90 | 25,90 | 26,80 | 1,13% | 492,00 |
| 16.05.2025 | 26,90 | 27,30 | 26,30 | 26,50 | -2,21% | - |
| 15.05.2025 | 27,80 | 28,00 | 26,30 | 27,10 | -2,52% | 180,00 |
| 14.05.2025 | 27,30 | 27,80 | 25,80 | 27,80 | 1,83% | - |
| 13.05.2025 | 27,50 | 28,00 | 25,40 | 27,30 | -1,09% | 150,00 |
| 12.05.2025 | 27,00 | 27,80 | 26,60 | 27,60 | 2,60% | 418,00 |
| 09.05.2025 | 25,20 | 27,10 | 24,40 | 26,90 | 6,75% | 1.100,00 |
| 08.05.2025 | 24,30 | 25,50 | 24,20 | 25,20 | 3,70% | - |
| 07.05.2025 | 23,60 | 24,60 | 23,60 | 24,30 | 2,97% | 150,00 |
| 06.05.2025 | 24,70 | 24,70 | 22,30 | 23,60 | -4,45% | 350,00 |
| 05.05.2025 | 24,40 | 24,90 | 23,90 | 24,70 | 1,23% | - |
| 02.05.2025 | 24,30 | 24,50 | 24,10 | 24,40 | 0,00% | - |
| 30.04.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | - |
| 29.04.2025 | 23,60 | 23,80 | 23,50 | 23,80 | 1,28% | - |
| 28.04.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | 270,00 |
| 25.04.2025 | 23,70 | 24,00 | 23,60 | 23,70 | 0,00% | 100,00 |
| 24.04.2025 | 23,90 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 23.04.2025 | 23,40 | 24,30 | 23,30 | 23,90 | 2,14% | 421,00 |
| 22.04.2025 | 24,00 | 24,20 | 23,30 | 23,40 | -3,31% | 70,00 |
| 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% | - |