23,575€
4,78%
Echtzeit-Aktienkurs PHILOGEN S.P.A.
Bid:
Ask:
Aktienkurse zur PHILOGEN S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 23,53 | 23,68 | 23,35 | 23,58 | 0,32% | - |
| 21.09.2026 | 23,35 | 24,18 | 23,33 | 23,50 | 0,75% | - |
| 18.09.2026 | 23,40 | 23,58 | 23,00 | 23,33 | 0,43% | - |
| 17.09.2026 | 23,93 | 23,95 | 23,23 | 23,23 | -1,90% | - |
| 16.09.2026 | 23,35 | 23,93 | 22,85 | 23,68 | 2,71% | - |
| 15.09.2026 | 23,25 | 23,70 | 22,50 | 23,05 | -1,50% | - |
| 14.09.2026 | 23,25 | 23,88 | 22,90 | 23,40 | 0,97% | - |
| 11.09.2026 | 22,88 | 23,75 | 22,80 | 23,18 | 1,64% | - |
| 10.09.2026 | 23,20 | 23,25 | 22,40 | 22,80 | -0,65% | - |
| 09.09.2026 | 23,35 | 23,63 | 22,45 | 22,95 | -0,86% | - |
| 08.09.2026 | 23,35 | 23,88 | 22,80 | 23,15 | 0,22% | - |
| 07.09.2026 | 23,10 | 23,83 | 22,55 | 23,10 | -0,22% | - |
| 04.09.2026 | 23,13 | 23,65 | 22,65 | 23,15 | -0,22% | - |
| 03.09.2026 | 23,35 | 24,00 | 22,78 | 23,20 | -0,64% | - |
| 02.09.2026 | 22,78 | 23,70 | 22,45 | 23,35 | 3,89% | - |
| 01.09.2026 | 23,05 | 23,45 | 22,25 | 22,48 | -2,07% | - |
| 31.08.2026 | 23,20 | 23,80 | 22,58 | 22,95 | -1,29% | - |
| 28.08.2026 | 23,28 | 24,20 | 23,10 | 23,25 | 0,11% | - |
| 27.08.2026 | 23,88 | 24,68 | 22,75 | 23,23 | -2,82% | - |
| 26.08.2026 | 23,63 | 24,60 | 23,00 | 23,90 | 0,95% | - |
| 25.08.2026 | 22,45 | 24,08 | 22,45 | 23,68 | 1,28% | - |
| 24.08.2026 | 23,00 | 24,13 | 23,00 | 23,38 | -0,95% | - |
| 21.08.2026 | 23,68 | 24,10 | 23,00 | 23,60 | 1,29% | - |
| 20.08.2026 | 24,03 | 25,20 | 23,30 | 23,30 | -2,51% | - |
| 19.08.2026 | 23,25 | 24,83 | 22,75 | 23,90 | 3,24% | - |
| 18.08.2026 | 23,20 | 24,15 | 22,85 | 23,15 | -0,43% | - |
| 17.08.2026 | 23,48 | 23,90 | 22,95 | 23,25 | -0,53% | - |
| 14.08.2026 | 24,00 | 24,18 | 22,85 | 23,38 | -2,60% | - |
| 13.08.2026 | 23,75 | 24,70 | 23,53 | 24,00 | 1,16% | - |
| 12.08.2026 | 23,95 | 24,58 | 23,50 | 23,73 | -0,63% | - |
| 11.08.2026 | 24,03 | 24,23 | 23,55 | 23,88 | -0,52% | - |
| 10.08.2026 | 23,70 | 24,80 | 23,18 | 24,00 | 1,37% | - |
| 07.08.2026 | 23,28 | 24,18 | 22,45 | 23,68 | 1,72% | - |
| 06.08.2026 | 23,55 | 24,00 | 22,88 | 23,28 | -1,17% | - |
| 05.08.2026 | 23,65 | 24,00 | 23,10 | 23,55 | 0,11% | - |
| 04.08.2026 | 23,55 | 24,23 | 22,98 | 23,53 | 0,32% | - |
| 03.08.2026 | 24,03 | 24,08 | 22,95 | 23,45 | -1,05% | - |
| 31.07.2026 | 24,13 | 24,33 | 23,20 | 23,70 | -1,76% | - |
| 30.07.2026 | 24,25 | 24,73 | 23,28 | 24,13 | 2,01% | - |
| 29.07.2026 | 23,95 | 25,40 | 23,40 | 23,65 | -2,07% | - |
| 28.07.2026 | 24,85 | 24,95 | 23,53 | 24,15 | 0,62% | - |
| 27.07.2026 | 23,18 | 24,73 | 22,83 | 24,00 | 5,38% | - |
| 24.07.2026 | 23,03 | 23,55 | 22,65 | 22,78 | -0,98% | - |
| 23.07.2026 | 22,80 | 23,13 | 22,55 | 23,00 | 0,22% | - |
| 22.07.2026 | 23,23 | 23,33 | 22,80 | 22,95 | -1,61% | - |
| 21.07.2026 | 23,13 | 24,43 | 22,90 | 23,33 | 5,07% | - |
| 20.07.2026 | 24,90 | 24,95 | 22,20 | 22,20 | -10,21% | - |
| 17.07.2026 | 24,95 | 25,38 | 23,98 | 24,73 | -1,79% | - |
| 16.07.2026 | 25,53 | 25,75 | 25,05 | 25,18 | -1,27% | - |
| 15.07.2026 | 25,63 | 26,10 | 25,10 | 25,50 | -0,10% | - |
| 14.07.2026 | 24,95 | 25,95 | 24,83 | 25,53 | 2,00% | - |
| 13.07.2026 | 25,28 | 26,00 | 25,00 | 25,03 | -2,63% | - |
| 10.07.2026 | 25,65 | 25,75 | 25,25 | 25,70 | -0,10% | - |
| 09.07.2026 | 25,88 | 25,98 | 25,20 | 25,73 | -0,29% | - |
| 08.07.2026 | 24,60 | 25,85 | 24,38 | 25,80 | 4,77% | - |
| 07.07.2026 | 24,30 | 24,95 | 23,60 | 24,63 | 0,92% | - |
| 06.07.2026 | 24,83 | 25,30 | 24,08 | 24,40 | -2,01% | - |
| 03.07.2026 | 24,63 | 25,35 | 23,98 | 24,90 | 1,43% | - |
| 02.07.2026 | 23,78 | 24,55 | 23,40 | 24,55 | 3,59% | 380,00 |
| 01.07.2026 | 23,25 | 23,95 | 22,68 | 23,70 | 1,72% | - |
| 30.06.2026 | 22,95 | 23,68 | 22,85 | 23,30 | 2,08% | - |
| 29.06.2026 | 23,53 | 23,88 | 22,63 | 22,83 | -2,25% | - |
| 26.06.2026 | 23,08 | 23,65 | 22,80 | 23,35 | 0,11% | - |
| 25.06.2026 | 22,80 | 23,80 | 22,55 | 23,33 | 2,87% | - |
| 24.06.2026 | 22,43 | 23,15 | 21,95 | 22,68 | 1,11% | - |
| 23.06.2026 | 22,95 | 23,08 | 22,03 | 22,43 | -2,29% | - |
| 22.06.2026 | 23,00 | 23,40 | 22,13 | 22,95 | 0,00% | - |
| 19.06.2026 | 22,90 | 23,65 | 22,45 | 22,95 | 1,32% | - |
| 18.06.2026 | 22,85 | 23,70 | 22,40 | 22,65 | -0,77% | - |
| 17.06.2026 | 22,48 | 23,55 | 22,13 | 22,83 | 1,44% | - |
| 16.06.2026 | 22,85 | 23,45 | 22,23 | 22,50 | -1,32% | - |
| 15.06.2026 | 22,10 | 23,20 | 22,00 | 22,80 | 3,05% | - |
| 12.06.2026 | 23,20 | 23,28 | 22,03 | 22,13 | -4,74% | - |
| 11.06.2026 | 22,33 | 23,28 | 21,90 | 23,23 | 4,74% | - |
| 10.06.2026 | 21,80 | 22,80 | 21,25 | 22,18 | 1,49% | - |
| 09.06.2026 | 22,00 | 22,40 | 21,40 | 21,85 | -0,34% | - |
| 08.06.2026 | 21,45 | 22,40 | 21,38 | 21,93 | 0,23% | - |
| 05.06.2026 | 22,63 | 23,05 | 21,73 | 21,88 | -3,74% | - |
| 04.06.2026 | 22,70 | 22,93 | 21,73 | 22,73 | -0,44% | - |
| 03.06.2026 | 22,48 | 22,98 | 22,15 | 22,83 | 1,67% | - |
| 02.06.2026 | 22,75 | 23,33 | 21,78 | 22,45 | -1,32% | - |
| 01.06.2026 | 22,98 | 23,58 | 22,40 | 22,75 | -1,19% | - |
| 29.05.2026 | 22,98 | 23,58 | 22,55 | 23,03 | 0,22% | - |
| 28.05.2026 | 23,20 | 23,35 | 22,40 | 22,98 | -0,97% | - |
| 27.05.2026 | 23,45 | 23,63 | 22,83 | 23,20 | -1,38% | - |
| 26.05.2026 | 23,35 | 23,55 | 23,23 | 23,53 | 0,53% | - |
| 25.05.2026 | 22,65 | 23,40 | 22,43 | 23,40 | 3,08% | - |
| 22.05.2026 | 22,75 | 22,80 | 22,48 | 22,70 | -0,22% | - |
| 21.05.2026 | 22,18 | 22,83 | 22,10 | 22,75 | 2,48% | - |
| 20.05.2026 | 21,60 | 22,38 | 21,60 | 22,20 | 1,83% | - |
| 19.05.2026 | 22,03 | 22,33 | 21,68 | 21,80 | -1,36% | - |
| 18.05.2026 | 22,30 | 22,53 | 21,80 | 22,10 | -1,89% | - |
| 15.05.2026 | 22,65 | 22,70 | 22,23 | 22,53 | -0,77% | - |
| 14.05.2026 | 21,98 | 22,75 | 21,78 | 22,70 | 2,95% | - |
| 13.05.2026 | 21,85 | 22,63 | 21,73 | 22,05 | 0,68% | - |
| 12.05.2026 | 21,60 | 21,95 | 21,38 | 21,90 | 1,15% | - |
| 11.05.2026 | 21,33 | 21,68 | 21,18 | 21,65 | 1,64% | - |
| 08.05.2026 | 21,65 | 21,78 | 21,25 | 21,30 | -1,84% | - |
| 07.05.2026 | 22,03 | 22,10 | 21,63 | 21,70 | -1,81% | - |
| 06.05.2026 | 21,90 | 22,18 | 21,60 | 22,10 | 1,14% | - |