22,650€
2,95%
Echtzeit-Aktienkurs Philogen S.p.A.
Bid:
Ask:
Aktienkurse zur Philogen S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 22,30 | 23,15 | 22,30 | 23,05 | 2,44% | - |
| 30.03.2026 | 22,45 | 23,35 | 21,70 | 22,50 | -0,22% | - |
| 27.03.2026 | 22,20 | 22,60 | 21,95 | 22,55 | 0,89% | - |
| 26.03.2026 | 22,75 | 22,75 | 22,00 | 22,35 | -1,76% | - |
| 25.03.2026 | 22,30 | 22,90 | 22,30 | 22,75 | 2,02% | - |
| 24.03.2026 | 22,75 | 22,80 | 22,30 | 22,30 | -1,98% | - |
| 23.03.2026 | 23,05 | 23,30 | 22,50 | 22,75 | -1,30% | 2.622,00 |
| 20.03.2026 | 23,05 | 23,35 | 22,95 | 23,05 | 0,00% | - |
| 19.03.2026 | 22,75 | 23,30 | 22,65 | 23,05 | -0,86% | - |
| 18.03.2026 | 22,65 | 23,40 | 22,60 | 23,25 | 2,65% | - |
| 17.03.2026 | 22,40 | 22,90 | 22,35 | 22,65 | 1,12% | - |
| 16.03.2026 | 22,30 | 22,70 | 22,20 | 22,40 | 0,45% | - |
| 13.03.2026 | 22,65 | 22,75 | 22,30 | 22,30 | -1,55% | - |
| 12.03.2026 | 22,75 | 22,80 | 22,25 | 22,65 | -0,44% | - |
| 11.03.2026 | 22,95 | 23,05 | 22,10 | 22,75 | -1,30% | - |
| 10.03.2026 | 22,00 | 23,25 | 21,80 | 23,05 | 4,77% | - |
| 09.03.2026 | 21,40 | 22,15 | 21,10 | 22,00 | 2,33% | - |
| 06.03.2026 | 20,90 | 21,65 | 20,78 | 21,50 | 2,87% | - |
| 05.03.2026 | 21,10 | 21,20 | 20,78 | 20,90 | -0,95% | - |
| 04.03.2026 | 20,60 | 21,20 | 20,53 | 21,10 | 1,93% | - |
| 03.03.2026 | 21,00 | 21,40 | 20,58 | 20,70 | -1,90% | - |
| 02.03.2026 | 21,00 | 21,45 | 20,83 | 21,10 | 0,48% | - |
| 27.02.2026 | 20,90 | 21,15 | 20,90 | 21,00 | 2,94% | - |
| 26.02.2026 | 21,10 | 21,25 | 20,40 | 20,40 | -3,32% | - |
| 25.02.2026 | 21,00 | 21,30 | 21,00 | 21,10 | 0,00% | - |
| 24.02.2026 | 21,30 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 23.02.2026 | 21,30 | 21,60 | 21,05 | 21,30 | 0,00% | - |
| 20.02.2026 | 21,40 | 21,65 | 21,25 | 21,30 | -0,47% | - |
| 19.02.2026 | 21,60 | 21,80 | 21,20 | 21,40 | -0,93% | 630,00 |
| 18.02.2026 | 21,80 | 21,95 | 21,60 | 21,60 | -0,92% | - |
| 17.02.2026 | 21,60 | 21,90 | 21,35 | 21,80 | 0,93% | - |
| 16.02.2026 | 21,50 | 21,70 | 21,40 | 21,60 | 0,47% | - |
| 13.02.2026 | 21,80 | 22,10 | 21,40 | 21,50 | 0,94% | - |
| 12.02.2026 | 21,20 | 22,00 | 21,20 | 21,30 | 0,47% | - |
| 11.02.2026 | 21,30 | 21,45 | 21,20 | 21,20 | -0,47% | - |
| 10.02.2026 | 21,30 | 21,55 | 21,30 | 21,30 | 0,00% | - |
| 09.02.2026 | 21,20 | 21,75 | 21,20 | 21,30 | 0,47% | 6.192,00 |
| 06.02.2026 | 21,30 | 21,40 | 21,00 | 21,20 | -3,20% | - |
| 05.02.2026 | 21,50 | 21,90 | 21,25 | 21,90 | -0,45% | 950,00 |
| 04.02.2026 | 21,50 | 22,00 | 21,30 | 22,00 | 1,85% | - |
| 03.02.2026 | 21,60 | 22,10 | 21,40 | 21,60 | -1,82% | - |
| 02.02.2026 | 21,40 | 22,15 | 20,90 | 22,00 | 1,62% | - |
| 30.01.2026 | 21,00 | 21,70 | 20,88 | 21,65 | 3,10% | - |
| 29.01.2026 | 21,30 | 21,45 | 20,88 | 21,00 | -1,87% | - |
| 27.01.2026 | 21,10 | 21,50 | 21,10 | 21,40 | 1,42% | - |
| 26.01.2026 | 21,30 | 22,05 | 21,10 | 21,10 | 1,44% | 1.134,00 |
| 23.01.2026 | 21,00 | 21,55 | 20,80 | 20,80 | 1,46% | - |
| 22.01.2026 | 21,65 | 21,65 | 20,50 | 20,50 | -2,61% | - |
| 21.01.2026 | 21,70 | 21,70 | 20,88 | 21,05 | -1,86% | - |
| 20.01.2026 | 21,65 | 21,70 | 21,45 | 21,45 | -0,92% | - |
| 19.01.2026 | 21,85 | 21,85 | 21,40 | 21,65 | -0,92% | - |
| 16.01.2026 | 21,70 | 21,90 | 21,55 | 21,85 | 0,69% | - |
| 15.01.2026 | 21,70 | 21,95 | 21,50 | 21,70 | -2,69% | 5.520,00 |
| 14.01.2026 | 22,75 | 22,75 | 22,05 | 22,30 | -1,98% | - |
| 13.01.2026 | 22,55 | 22,75 | 22,05 | 22,75 | 0,89% | - |
| 12.01.2026 | 22,75 | 22,80 | 22,50 | 22,55 | -0,88% | - |
| 09.01.2026 | 22,75 | 22,85 | 22,60 | 22,75 | 0,00% | - |
| 08.01.2026 | 22,65 | 22,90 | 22,60 | 22,75 | 0,44% | - |
| 07.01.2026 | 22,65 | 22,80 | 22,60 | 22,65 | -1,31% | - |
| 06.01.2026 | 23,00 | 23,05 | 22,95 | 22,95 | 1,10% | - |
| 05.01.2026 | 23,25 | 23,40 | 22,70 | 22,70 | -1,73% | - |
| 02.01.2026 | 23,15 | 23,15 | 23,10 | 23,10 | 3,13% | - |
| 29.12.2025 | 23,45 | 23,45 | 22,40 | 22,40 | -4,88% | - |
| 23.12.2025 | 23,45 | 23,60 | 23,45 | 23,55 | -4,66% | - |
| 22.12.2025 | 23,45 | 24,70 | 23,20 | 24,70 | 5,56% | 317,00 |
| 18.12.2025 | 23,45 | 23,45 | 23,40 | 23,40 | -0,21% | - |
| 17.12.2025 | 23,45 | 23,60 | 23,35 | 23,45 | 0,86% | - |
| 15.12.2025 | 23,40 | 23,40 | 23,25 | 23,25 | 3,79% | - |
| 09.12.2025 | 23,15 | 23,25 | 22,40 | 22,40 | 0,00% | - |
| 08.12.2025 | 23,45 | 23,50 | 22,40 | 22,40 | 0,45% | - |
| 05.12.2025 | 23,50 | 23,65 | 22,30 | 22,30 | -1,33% | - |
| 04.12.2025 | 23,15 | 23,65 | 22,60 | 22,60 | 2,73% | - |
| 03.12.2025 | 23,20 | 23,20 | 22,00 | 22,00 | 0,00% | - |
| 02.12.2025 | 22,70 | 23,40 | 22,00 | 22,00 | 1,38% | - |
| 01.12.2025 | 23,70 | 23,75 | 21,70 | 21,70 | -6,06% | - |
| 28.11.2025 | 23,80 | 24,05 | 23,10 | 23,10 | 0,00% | - |
| 27.11.2025 | 24,05 | 24,10 | 23,10 | 23,10 | 0,00% | - |
| 26.11.2025 | 24,05 | 24,15 | 23,10 | 23,10 | 0,00% | - |
| 25.11.2025 | 23,85 | 24,35 | 23,10 | 23,10 | 1,76% | - |
| 24.11.2025 | 23,60 | 23,75 | 22,70 | 22,70 | 0,44% | - |
| 21.11.2025 | 23,45 | 23,60 | 22,60 | 22,60 | 0,00% | 20,00 |
| 20.11.2025 | 23,35 | 23,45 | 22,60 | 22,60 | 0,89% | - |
| 19.11.2025 | 23,15 | 23,40 | 22,40 | 22,40 | 0,45% | - |
| 18.11.2025 | 23,10 | 23,45 | 22,30 | 22,30 | -0,89% | - |
| 17.11.2025 | 23,50 | 23,55 | 22,50 | 22,50 | 1,81% | - |
| 14.11.2025 | 23,15 | 23,40 | 22,10 | 22,10 | -2,21% | - |
| 13.11.2025 | 23,45 | 23,80 | 22,60 | 22,60 | 1,35% | - |
| 12.11.2025 | 24,30 | 24,45 | 22,30 | 22,30 | -3,04% | - |
| 11.11.2025 | 24,00 | 24,20 | 23,00 | 23,00 | 0,00% | - |
| 10.11.2025 | 23,80 | 24,45 | 23,00 | 23,00 | 0,44% | - |
| 07.11.2025 | 23,95 | 23,95 | 22,90 | 22,90 | -1,72% | - |
| 06.11.2025 | 24,65 | 24,65 | 23,30 | 23,30 | -0,85% | - |
| 04.11.2025 | 24,70 | 24,70 | 23,50 | 23,50 | -5,62% | - |
| 03.11.2025 | 24,90 | 25,60 | 24,85 | 24,90 | 5,51% | - |
| 31.10.2025 | 24,25 | 24,75 | 23,60 | 23,60 | 1,72% | - |
| 30.10.2025 | 24,05 | 24,35 | 23,20 | 23,20 | 0,43% | - |
| 29.10.2025 | 23,90 | 24,15 | 23,10 | 23,10 | 0,00% | - |
| 28.10.2025 | 24,00 | 24,05 | 23,10 | 23,10 | 0,00% | - |
| 27.10.2025 | 23,70 | 24,15 | 23,10 | 23,10 | -2,33% | - |
| 24.10.2025 | 23,80 | 23,85 | 23,65 | 23,65 | 0,64% | - |