23,550€
5,61%
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 | 22,35 | 22,35 | 22,20 | 22,20 | -0,45% | - |
| 21.09.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,22% | - |
| 18.09.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,45% | - |
| 17.09.2026 | 22,55 | 22,55 | 22,30 | 22,35 | -0,89% | - |
| 16.09.2026 | 22,10 | 22,55 | 22,10 | 22,55 | 2,27% | - |
| 15.09.2026 | 22,10 | 22,10 | 21,70 | 22,05 | -0,23% | - |
| 14.09.2026 | 21,95 | 22,10 | 21,90 | 22,10 | 0,23% | - |
| 11.09.2026 | 21,55 | 22,05 | 21,55 | 22,05 | 1,61% | - |
| 10.09.2026 | 21,80 | 21,85 | 21,70 | 21,70 | 0,00% | - |
| 09.09.2026 | 22,00 | 22,00 | 21,70 | 21,70 | -1,14% | - |
| 08.09.2026 | 22,20 | 22,20 | 21,95 | 21,95 | 0,00% | - |
| 07.09.2026 | 21,95 | 21,95 | 21,65 | 21,95 | 0,23% | - |
| 04.09.2026 | 22,00 | 22,00 | 21,90 | 21,90 | -0,68% | - |
| 03.09.2026 | 22,20 | 22,30 | 22,05 | 22,05 | 0,92% | - |
| 02.09.2026 | 21,70 | 21,85 | 21,70 | 21,85 | 0,69% | - |
| 01.09.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -7,26% | - |
| 31.08.2026 | 22,25 | 23,40 | 21,85 | 23,40 | 5,64% | 540,00 |
| 28.08.2026 | 22,20 | 22,20 | 22,00 | 22,15 | 0,91% | - |
| 27.08.2026 | 22,35 | 22,35 | 21,95 | 21,95 | -3,09% | - |
| 26.08.2026 | 25,05 | 25,05 | 22,65 | 22,65 | -3,72% | 10,00 |
| 24.08.2026 | 23,45 | 24,15 | 23,45 | 23,53 | -5,71% | - |
| 21.08.2026 | 22,35 | 24,95 | 22,25 | 24,95 | 8,95% | 179,00 |
| 20.08.2026 | 23,20 | 23,35 | 22,90 | 22,90 | -0,43% | - |
| 19.08.2026 | 22,35 | 23,00 | 22,35 | 23,00 | 3,60% | - |
| 18.08.2026 | 22,20 | 22,20 | 22,05 | 22,20 | 0,68% | - |
| 17.08.2026 | 22,15 | 22,15 | 22,05 | 22,05 | -0,23% | - |
| 14.08.2026 | 22,70 | 22,70 | 22,10 | 22,10 | -3,28% | - |
| 13.08.2026 | 23,00 | 23,00 | 22,85 | 22,85 | 1,11% | - |
| 12.08.2026 | 22,75 | 22,75 | 22,60 | 22,60 | -0,66% | - |
| 11.08.2026 | 22,85 | 22,85 | 22,60 | 22,75 | -0,44% | - |
| 10.08.2026 | 22,60 | 22,85 | 22,50 | 22,85 | 1,33% | - |
| 07.08.2026 | 22,20 | 22,55 | 22,20 | 22,55 | 1,58% | - |
| 06.08.2026 | 22,25 | 22,25 | 22,15 | 22,20 | -0,89% | - |
| 05.08.2026 | 22,15 | 22,40 | 22,15 | 22,40 | 0,45% | - |
| 04.08.2026 | 22,25 | 23,85 | 22,10 | 22,30 | 0,90% | 154,00 |
| 03.08.2026 | 22,60 | 22,60 | 22,10 | 22,10 | -1,56% | - |
| 31.07.2026 | 22,75 | 22,75 | 22,45 | 22,45 | -0,88% | - |
| 30.07.2026 | 22,40 | 24,00 | 22,40 | 22,65 | -7,17% | - |
| 29.07.2026 | 22,80 | 24,80 | 22,65 | 24,40 | 7,02% | 4.000,00 |
| 28.07.2026 | 23,05 | 23,05 | 22,45 | 22,80 | -0,65% | - |
| 27.07.2026 | 22,00 | 22,95 | 22,00 | 22,95 | 4,79% | - |
| 24.07.2026 | 21,85 | 21,90 | 21,85 | 21,90 | 1,15% | - |
| 23.07.2026 | 21,70 | 21,80 | 21,65 | 21,65 | -0,23% | - |
| 22.07.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -0,69% | - |
| 21.07.2026 | 22,15 | 22,15 | 21,85 | 21,85 | -2,02% | - |
| 20.07.2026 | 22,95 | 22,95 | 22,30 | 22,30 | -2,41% | - |
| 17.07.2026 | 23,75 | 23,75 | 22,85 | 22,85 | -4,59% | - |
| 16.07.2026 | 24,20 | 24,20 | 23,95 | 23,95 | -0,62% | - |
| 15.07.2026 | 24,50 | 24,50 | 24,10 | 24,10 | -1,23% | - |
| 14.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,21% | - |
| 13.07.2026 | 24,25 | 24,40 | 24,25 | 24,35 | -0,20% | - |
| 10.07.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -0,41% | - |
| 09.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 1,45% | - |
| 08.07.2026 | 23,35 | 24,15 | 23,10 | 24,15 | 3,43% | - |
| 07.07.2026 | 23,20 | 23,35 | 23,00 | 23,35 | 0,43% | - |
| 06.07.2026 | 23,65 | 25,70 | 23,25 | 23,25 | -1,06% | 60,00 |
| 03.07.2026 | 23,25 | 23,50 | 23,05 | 23,50 | 3,07% | - |
| 02.07.2026 | 22,55 | 22,80 | 22,55 | 22,80 | 1,56% | - |
| 01.07.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -2,81% | - |
| 30.06.2026 | 23,20 | 23,20 | 22,98 | 23,10 | -6,10% | - |
| 29.06.2026 | 22,10 | 24,60 | 22,10 | 24,60 | 11,56% | 83,00 |
| 26.06.2026 | 22,15 | 22,15 | 21,80 | 22,05 | -0,23% | - |
| 25.06.2026 | 21,65 | 22,10 | 21,65 | 22,10 | 4,00% | - |
| 24.06.2026 | 21,45 | 21,45 | 21,20 | 21,25 | 0,00% | - |
| 23.06.2026 | 21,65 | 21,65 | 21,20 | 21,25 | -0,47% | - |
| 22.06.2026 | 21,90 | 21,90 | 21,35 | 21,35 | -2,29% | - |
| 19.06.2026 | 21,95 | 21,95 | 21,65 | 21,85 | 1,16% | - |
| 18.06.2026 | 21,90 | 21,90 | 21,60 | 21,60 | -1,14% | - |
| 17.06.2026 | 21,65 | 21,85 | 21,65 | 21,85 | 1,39% | - |
| 16.06.2026 | 21,85 | 21,85 | 21,55 | 21,55 | 0,94% | - |
| 15.06.2026 | 21,50 | 21,50 | 21,30 | 21,35 | 0,47% | - |
| 12.06.2026 | 21,40 | 21,40 | 21,25 | 21,25 | 0,00% | - |
| 11.06.2026 | 21,50 | 21,50 | 21,10 | 21,25 | 2,41% | - |
| 10.06.2026 | 20,65 | 20,75 | 20,65 | 20,75 | 0,24% | - |
| 09.06.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -0,72% | - |
| 08.06.2026 | 21,05 | 21,05 | 20,85 | 20,85 | -1,42% | - |
| 05.06.2026 | 21,50 | 21,50 | 21,15 | 21,15 | -0,70% | - |
| 04.06.2026 | 21,30 | 21,30 | 21,20 | 21,30 | 0,24% | - |
| 03.06.2026 | 21,30 | 21,30 | 21,05 | 21,25 | -0,23% | - |
| 02.06.2026 | 21,85 | 21,85 | 21,30 | 21,30 | -11,80% | - |
| 01.06.2026 | 22,10 | 24,15 | 21,70 | 24,15 | 9,52% | 130,00 |
| 29.05.2026 | 22,10 | 22,10 | 21,85 | 22,05 | 2,08% | - |
| 28.05.2026 | 22,05 | 22,05 | 21,60 | 21,60 | -1,82% | - |
| 27.05.2026 | 22,35 | 22,35 | 22,00 | 22,00 | -0,45% | - |
| 26.05.2026 | 22,25 | 22,25 | 22,00 | 22,10 | 0,91% | - |
| 25.05.2026 | 21,55 | 21,90 | 21,55 | 21,90 | 2,58% | - |
| 22.05.2026 | 21,60 | 21,60 | 21,35 | 21,35 | -1,16% | - |
| 21.05.2026 | 21,10 | 21,60 | 21,00 | 21,60 | 3,35% | - |
| 20.05.2026 | 20,80 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 19.05.2026 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 18.05.2026 | 21,40 | 21,40 | 20,85 | 20,90 | -1,65% | - |
| 15.05.2026 | 21,55 | 21,55 | 21,15 | 21,25 | 1,19% | - |
| 14.05.2026 | 20,95 | 21,00 | 20,95 | 21,00 | 0,24% | - |
| 13.05.2026 | 20,80 | 21,00 | 20,80 | 20,95 | 2,44% | - |
| 12.05.2026 | 20,55 | 20,55 | 20,35 | 20,45 | 0,74% | - |
| 11.05.2026 | 20,25 | 20,30 | 20,25 | 20,30 | 0,00% | - |
| 08.05.2026 | 20,60 | 20,60 | 20,30 | 20,30 | -1,46% | - |
| 07.05.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -1,44% | - |
| 06.05.2026 | 20,75 | 20,90 | 20,75 | 20,90 | 0,72% | - |
| 05.05.2026 | 20,90 | 20,90 | 20,75 | 20,75 | -1,66% | - |