21,100€
-2,09%
Echtzeit-Aktienkurs PHILOGEN S.P.A.
Bid:
Ask:
Aktienkurse zur PHILOGEN S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,30 | 21,30 | 21,20 | 21,25 | -1,39% | - |
| 03.07.2025 | 21,10 | 21,60 | 21,10 | 21,55 | 0,94% | - |
| 02.07.2025 | 21,25 | 21,40 | 20,68 | 21,35 | -1,16% | - |
| 01.07.2025 | 21,45 | 21,60 | 21,30 | 21,60 | 0,23% | - |
| 30.06.2025 | 22,50 | 22,50 | 20,95 | 21,55 | -3,15% | 2.111,00 |
| 27.06.2025 | 22,70 | 22,75 | 22,05 | 22,25 | -1,98% | 625,00 |
| 26.06.2025 | 22,90 | 23,15 | 22,45 | 22,70 | -0,87% | - |
| 25.06.2025 | 25,60 | 26,75 | 22,70 | 22,90 | -14,39% | - |
| 24.06.2025 | 25,50 | 26,85 | 25,50 | 26,75 | 0,19% | - |
| 23.06.2025 | 25,80 | 27,00 | 25,80 | 26,70 | -0,93% | - |
| 20.06.2025 | 26,95 | 27,15 | 26,85 | 26,95 | 0,00% | - |
| 19.06.2025 | 25,80 | 26,95 | 25,80 | 26,95 | 0,00% | - |
| 18.06.2025 | 26,80 | 27,05 | 26,75 | 26,95 | 0,56% | - |
| 17.06.2025 | 25,70 | 27,05 | 25,70 | 26,80 | -0,37% | - |
| 16.06.2025 | 26,00 | 27,25 | 26,00 | 26,90 | -0,92% | - |
| 13.06.2025 | 27,30 | 27,60 | 26,90 | 27,15 | -0,55% | - |
| 12.06.2025 | 26,30 | 27,45 | 25,90 | 27,30 | -0,55% | - |
| 11.06.2025 | 21,50 | 27,75 | 21,50 | 27,45 | 21,73% | 357,00 |
| 10.06.2025 | 22,65 | 22,70 | 22,45 | 22,55 | -0,44% | - |
| 09.06.2025 | 24,05 | 24,05 | 22,60 | 22,65 | 0,00% | 25,00 |
| 06.06.2025 | 21,30 | 22,95 | 21,30 | 22,65 | 1,57% | - |
| 05.06.2025 | 21,40 | 22,45 | 21,40 | 22,30 | -0,45% | - |
| 04.06.2025 | 21,50 | 22,55 | 21,50 | 22,40 | -0,22% | - |
| 03.06.2025 | 21,40 | 22,70 | 21,40 | 22,45 | 0,22% | - |
| 02.06.2025 | 22,45 | 22,60 | 22,35 | 22,40 | -0,22% | - |
| 30.05.2025 | 21,80 | 22,85 | 21,80 | 22,45 | -1,75% | - |
| 29.05.2025 | 22,85 | 22,85 | 22,55 | 22,85 | 0,00% | - |
| 28.05.2025 | 22,75 | 22,85 | 22,70 | 22,85 | 0,44% | - |
| 27.05.2025 | 21,60 | 22,80 | 21,60 | 22,75 | 0,44% | - |
| 26.05.2025 | 21,40 | 22,85 | 21,40 | 22,65 | 1,12% | - |
| 23.05.2025 | 22,85 | 22,85 | 21,45 | 22,40 | -1,97% | - |
| 22.05.2025 | 22,55 | 22,85 | 22,35 | 22,85 | 1,33% | 20,00 |
| 21.05.2025 | 21,40 | 22,75 | 21,40 | 22,55 | 0,67% | - |
| 20.05.2025 | 21,60 | 22,60 | 21,60 | 22,40 | -0,88% | - |
| 19.05.2025 | 22,80 | 22,80 | 22,45 | 22,60 | -0,88% | - |
| 16.05.2025 | 22,80 | 22,85 | 22,45 | 22,80 | 0,00% | 210,00 |
| 15.05.2025 | 22,85 | 22,85 | 22,60 | 22,80 | -0,22% | - |
| 14.05.2025 | 22,45 | 22,90 | 22,45 | 22,85 | 1,78% | - |
| 13.05.2025 | 21,85 | 22,50 | 21,75 | 22,45 | 2,75% | - |
| 12.05.2025 | 21,75 | 21,90 | 21,35 | 21,85 | 0,46% | 310,00 |
| 09.05.2025 | 20,80 | 21,95 | 20,80 | 21,75 | 0,00% | - |
| 08.05.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | - |
| 07.05.2025 | 20,80 | 21,75 | 20,80 | 21,75 | 0,00% | - |
| 06.05.2025 | 20,70 | 21,75 | 20,70 | 21,75 | 0,23% | - |
| 05.05.2025 | 21,60 | 21,70 | 21,45 | 21,70 | 0,46% | - |
| 02.05.2025 | 20,80 | 21,75 | 20,80 | 21,60 | -0,69% | - |
| 30.04.2025 | 21,45 | 21,75 | 21,45 | 21,75 | 0,00% | - |
| 29.04.2025 | 21,60 | 21,75 | 21,55 | 21,75 | 0,69% | - |
| 28.04.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 1,41% | - |
| 25.04.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,23% | 25,00 |
| 24.04.2025 | 19,95 | 21,35 | 19,95 | 21,35 | 2,15% | - |
| 23.04.2025 | 19,75 | 21,20 | 19,75 | 20,90 | 1,09% | - |
| 22.04.2025 | 19,65 | 20,80 | 19,65 | 20,68 | 0,24% | - |
| 17.04.2025 | 20,73 | 20,85 | 20,58 | 20,63 | -0,48% | - |
| 16.04.2025 | 20,63 | 20,90 | 20,63 | 20,73 | 0,48% | - |
| 15.04.2025 | 20,78 | 20,80 | 20,58 | 20,63 | -0,48% | - |
| 14.04.2025 | 20,73 | 21,30 | 20,68 | 20,73 | 0,00% | - |
| 11.04.2025 | 19,00 | 20,73 | 19,00 | 20,73 | 3,37% | - |
| 10.04.2025 | 19,85 | 21,05 | 19,85 | 20,05 | 0,25% | - |
| 09.04.2025 | 19,05 | 20,00 | 19,05 | 20,00 | 0,25% | 60,00 |
| 08.04.2025 | 19,70 | 19,98 | 19,70 | 19,95 | 1,27% | - |
| 07.04.2025 | 19,88 | 19,88 | 18,98 | 19,70 | -0,88% | - |
| 04.04.2025 | 18,80 | 19,88 | 18,80 | 19,88 | 1,27% | - |
| 03.04.2025 | 19,95 | 19,95 | 19,63 | 19,63 | -1,63% | - |
| 02.04.2025 | 19,63 | 19,98 | 19,63 | 19,95 | 1,66% | - |
| 01.04.2025 | 19,73 | 19,88 | 19,50 | 19,63 | -0,51% | - |
| 31.03.2025 | 18,90 | 19,88 | 18,90 | 19,73 | -0,13% | 60,00 |
| 28.03.2025 | 19,65 | 19,88 | 19,03 | 19,75 | 0,51% | - |
| 27.03.2025 | 19,75 | 19,80 | 19,45 | 19,65 | -0,51% | - |
| 26.03.2025 | 19,23 | 19,85 | 19,23 | 19,75 | 2,73% | - |
| 25.03.2025 | 18,35 | 19,25 | 18,35 | 19,23 | 0,26% | - |
| 24.03.2025 | 18,90 | 19,18 | 18,78 | 19,18 | 1,46% | - |
| 21.03.2025 | 18,90 | 18,90 | 18,73 | 18,90 | 0,00% | - |
| 20.03.2025 | 18,73 | 18,90 | 18,55 | 18,90 | 0,93% | - |
| 19.03.2025 | 18,78 | 18,78 | 18,68 | 18,73 | -0,27% | - |
| 18.03.2025 | 18,68 | 18,88 | 18,68 | 18,78 | 0,54% | - |
| 17.03.2025 | 18,80 | 18,93 | 18,08 | 18,68 | -0,66% | 42,00 |
| 14.03.2025 | 17,80 | 18,95 | 17,80 | 18,80 | 0,53% | - |
| 13.03.2025 | 18,55 | 18,70 | 18,55 | 18,70 | 0,67% | - |
| 12.03.2025 | 18,83 | 18,83 | 18,58 | 18,58 | -1,33% | - |
| 11.03.2025 | 18,40 | 18,83 | 18,35 | 18,83 | 2,31% | - |
| 10.03.2025 | 18,43 | 18,73 | 18,40 | 18,40 | -0,14% | - |
| 07.03.2025 | 18,60 | 18,63 | 18,25 | 18,43 | -0,94% | - |
| 06.03.2025 | 18,60 | 18,83 | 18,53 | 18,60 | 0,27% | - |
| 05.03.2025 | 18,60 | 18,63 | 18,48 | 18,55 | -0,27% | - |
| 04.03.2025 | 18,75 | 18,83 | 18,58 | 18,60 | -1,33% | - |
| 03.03.2025 | 18,75 | 18,98 | 18,50 | 18,85 | 0,53% | - |
| 28.02.2025 | 17,60 | 18,98 | 17,60 | 18,75 | 1,63% | - |
| 27.02.2025 | 18,53 | 18,68 | 18,38 | 18,45 | -0,40% | - |
| 26.02.2025 | 17,40 | 18,60 | 17,40 | 18,53 | 2,49% | - |
| 25.02.2025 | 18,33 | 18,33 | 17,43 | 18,08 | -1,36% | - |
| 24.02.2025 | 18,15 | 18,35 | 18,13 | 18,33 | 0,96% | - |
| 21.02.2025 | 17,30 | 18,25 | 17,30 | 18,15 | 0,14% | - |
| 20.02.2025 | 17,25 | 18,30 | 17,25 | 18,13 | 0,14% | - |
| 19.02.2025 | 17,60 | 18,38 | 17,60 | 18,10 | -1,50% | - |
| 18.02.2025 | 17,50 | 18,40 | 17,50 | 18,38 | 0,14% | - |
| 17.02.2025 | 17,60 | 18,48 | 17,60 | 18,35 | -0,27% | - |
| 14.02.2025 | 18,38 | 18,43 | 18,38 | 18,40 | 0,14% | - |
| 13.02.2025 | 18,53 | 18,58 | 18,35 | 18,38 | -0,81% | - |
| 12.02.2025 | 18,43 | 18,58 | 18,43 | 18,53 | 0,54% | - |