20,875€
4,38%
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 | 19,95 | 19,95 | 19,75 | 19,85 | -0,75% | - |
| 03.07.2025 | 19,95 | 20,00 | 19,95 | 20,00 | 1,27% | - |
| 02.07.2025 | 19,95 | 19,95 | 19,75 | 19,75 | -1,25% | - |
| 01.07.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 1,78% | - |
| 30.06.2025 | 21,00 | 21,00 | 19,65 | 19,65 | -7,31% | - |
| 27.06.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -2,30% | - |
| 26.06.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -1,81% | - |
| 25.06.2025 | 25,50 | 25,50 | 22,10 | 22,10 | -12,99% | - |
| 24.06.2025 | 25,30 | 25,50 | 25,30 | 25,40 | 0,00% | - |
| 23.06.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,17% | - |
| 20.06.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | - |
| 19.06.2025 | 25,70 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 18.06.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,00% | - |
| 17.06.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,79% | - |
| 16.06.2025 | 25,70 | 25,70 | 25,40 | 25,40 | -1,17% | - |
| 13.06.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -1,15% | - |
| 12.06.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 5.332,00 |
| 11.06.2025 | 28,60 | 28,60 | 25,60 | 26,00 | 21,50% | 160,00 |
| 10.06.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -0,47% | - |
| 09.06.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 06.06.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 2,84% | - |
| 05.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 04.06.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 03.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 02.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 30.05.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,39% | - |
| 29.05.2025 | 21,80 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 28.05.2025 | 21,70 | 21,70 | 21,60 | 21,60 | 0,47% | - |
| 27.05.2025 | 21,40 | 21,50 | 21,40 | 21,50 | -0,46% | - |
| 26.05.2025 | 21,30 | 21,60 | 21,30 | 21,60 | -7,69% | - |
| 23.05.2025 | 21,70 | 23,40 | 21,00 | 23,40 | 8,84% | 150,00 |
| 22.05.2025 | 21,40 | 21,50 | 21,20 | 21,50 | 0,47% | - |
| 21.05.2025 | 21,40 | 21,40 | 21,10 | 21,40 | 0,47% | - |
| 20.05.2025 | 21,50 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 19.05.2025 | 21,50 | 21,50 | 21,40 | 21,40 | 0,47% | - |
| 16.05.2025 | 21,80 | 21,80 | 21,30 | 21,30 | -1,39% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,50 | 21,60 | -0,46% | - |
| 14.05.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 1,88% | - |
| 13.05.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 3,90% | - |
| 12.05.2025 | 20,70 | 20,70 | 20,20 | 20,50 | -0,97% | - |
| 09.05.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 08.05.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 07.05.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | - |
| 06.05.2025 | 20,70 | 20,70 | 20,30 | 20,60 | 0,98% | - |
| 05.05.2025 | 20,60 | 20,60 | 20,30 | 20,40 | 0,49% | - |
| 02.05.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 30.04.2025 | 20,70 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 29.04.2025 | 20,70 | 20,70 | 20,30 | 20,30 | 0,00% | - |
| 28.04.2025 | 20,40 | 20,40 | 20,30 | 20,30 | 1,50% | - |
| 25.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 24.04.2025 | 20,20 | 20,20 | 20,10 | 20,20 | 1,00% | - |
| 23.04.2025 | 19,65 | 20,00 | 19,55 | 20,00 | 2,30% | - |
| 22.04.2025 | 19,65 | 19,65 | 19,50 | 19,55 | 0,00% | - |
| 17.04.2025 | 19,85 | 19,85 | 19,55 | 19,55 | -0,51% | - |
| 16.04.2025 | 19,65 | 19,75 | 19,65 | 19,65 | 0,51% | - |
| 15.04.2025 | 19,65 | 19,65 | 19,55 | 19,55 | 0,00% | - |
| 14.04.2025 | 19,65 | 20,10 | 19,55 | 19,55 | 1,82% | - |
| 11.04.2025 | 18,70 | 19,20 | 18,70 | 19,20 | -0,52% | 300,00 |
| 10.04.2025 | 19,00 | 19,50 | 18,85 | 19,30 | 2,66% | - |
| 09.04.2025 | 18,95 | 18,95 | 18,70 | 18,80 | -0,53% | - |
| 08.04.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | - |
| 07.04.2025 | 18,90 | 18,90 | 17,85 | 18,50 | -0,80% | - |
| 04.04.2025 | 18,50 | 18,65 | 18,50 | 18,65 | 0,00% | - |
| 03.04.2025 | 19,00 | 19,00 | 18,65 | 18,65 | -0,80% | - |
| 02.04.2025 | 18,85 | 18,85 | 18,55 | 18,80 | 0,53% | - |
| 01.04.2025 | 18,85 | 18,85 | 18,70 | 18,70 | 0,81% | - |
| 31.03.2025 | 18,60 | 18,60 | 18,35 | 18,55 | -9,95% | - |
| 28.03.2025 | 18,45 | 20,60 | 18,45 | 20,60 | 10,46% | 60,00 |
| 27.03.2025 | 18,85 | 18,85 | 18,50 | 18,65 | -0,27% | - |
| 26.03.2025 | 18,35 | 18,70 | 18,35 | 18,70 | 2,47% | - |
| 25.03.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 24.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 21.03.2025 | 18,05 | 18,05 | 17,90 | 17,90 | 0,00% | - |
| 20.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | - |
| 19.03.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,28% | - |
| 18.03.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,28% | - |
| 17.03.2025 | 17,95 | 17,95 | 17,85 | 17,95 | 1,70% | - |
| 14.03.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 13.03.2025 | 17,65 | 17,65 | 17,60 | 17,60 | -0,28% | - |
| 12.03.2025 | 17,95 | 17,95 | 17,60 | 17,65 | 0,57% | 45,00 |
| 11.03.2025 | 17,60 | 17,60 | 17,55 | 17,55 | 0,00% | - |
| 10.03.2025 | 17,60 | 17,65 | 17,55 | 17,55 | 2,03% | - |
| 07.03.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -2,27% | - |
| 06.03.2025 | 17,70 | 17,80 | 17,60 | 17,60 | -0,28% | - |
| 05.03.2025 | 17,70 | 17,70 | 17,60 | 17,65 | 0,00% | - |
| 04.03.2025 | 17,65 | 17,65 | 17,55 | 17,65 | -1,67% | - |
| 03.03.2025 | 17,35 | 17,95 | 17,35 | 17,95 | 1,99% | - |
| 28.02.2025 | 17,75 | 17,90 | 17,60 | 17,60 | -0,56% | - |
| 27.02.2025 | 17,65 | 17,70 | 17,50 | 17,70 | 0,57% | - |
| 26.02.2025 | 17,40 | 17,60 | 17,10 | 17,60 | 5,07% | - |
| 25.02.2025 | 17,35 | 17,35 | 16,75 | 16,75 | -3,46% | - |
| 24.02.2025 | 17,55 | 17,55 | 17,15 | 17,35 | 0,87% | - |
| 21.02.2025 | 17,55 | 17,55 | 17,15 | 17,20 | 0,29% | - |
| 20.02.2025 | 17,60 | 17,60 | 17,15 | 17,15 | -0,87% | - |
| 19.02.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -0,57% | - |
| 18.02.2025 | 17,60 | 17,60 | 17,35 | 17,40 | 0,29% | - |
| 17.02.2025 | 17,60 | 17,60 | 17,35 | 17,35 | -9,40% | - |
| 14.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 10,69% | 150,00 |
| 13.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,85% | - |
| 12.02.2025 | 18,35 | 18,38 | 18,28 | 18,38 | 6,83% | - |