2,096€
0,19%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,10 | 2,11 | 2,06 | 2,07 | -1,62% | - |
| 20.10.2026 | 2,06 | 2,12 | 2,00 | 2,10 | 1,75% | 75.720,00 |
| 19.10.2026 | 2,50 | 2,50 | 2,05 | 2,06 | -3,69% | 109.008,00 |
| 16.10.2026 | 2,27 | 2,31 | 2,14 | 2,14 | -5,35% | 5.790,00 |
| 15.10.2026 | 2,04 | 2,27 | 2,04 | 2,26 | 10,44% | 127.655,00 |
| 14.10.2026 | 2,03 | 2,09 | 2,01 | 2,05 | 0,54% | 4.928,00 |
| 13.10.2026 | 2,12 | 2,15 | 2,03 | 2,04 | -3,96% | 41.800,00 |
| 12.10.2026 | 2,14 | 2,15 | 2,10 | 2,12 | -0,79% | 5.310,00 |
| 09.10.2026 | 2,15 | 2,18 | 2,12 | 2,14 | -0,05% | 18.112,00 |
| 08.10.2026 | 2,12 | 2,18 | 2,07 | 2,14 | 0,23% | 196.595,00 |
| 07.10.2026 | 2,13 | 2,18 | 2,11 | 2,14 | -0,05% | 168.570,00 |
| 06.10.2026 | 2,10 | 2,24 | 2,09 | 2,14 | 1,96% | - |
| 05.10.2026 | 2,13 | 2,22 | 2,09 | 2,10 | -2,10% | 32.046,00 |
| 02.10.2026 | 2,18 | 2,22 | 2,09 | 2,14 | -1,65% | 9.786,00 |
| 01.10.2026 | 2,24 | 2,24 | 2,17 | 2,18 | -2,51% | 19.900,00 |
| 30.09.2026 | 2,26 | 2,28 | 2,17 | 2,23 | -1,11% | 52.000,00 |
| 29.09.2026 | 2,38 | 2,38 | 2,25 | 2,26 | -5,41% | - |
| 28.09.2026 | 2,31 | 2,44 | 2,19 | 2,39 | 3,02% | 185.000,00 |
| 25.09.2026 | 2,48 | 2,50 | 2,24 | 2,32 | -6,39% | 12.495,00 |
| 24.09.2026 | 2,58 | 2,63 | 2,46 | 2,47 | -4,59% | 197.831,00 |
| 23.09.2026 | 2,63 | 2,78 | 2,57 | 2,59 | -0,04% | 64.980,00 |
| 22.09.2026 | 2,60 | 2,62 | 2,55 | 2,59 | -0,08% | 189.400,00 |
| 21.09.2026 | 2,65 | 2,73 | 2,55 | 2,60 | -1,10% | 42.864,00 |
| 18.09.2026 | 2,64 | 2,74 | 2,62 | 2,63 | -0,68% | 1.650,00 |
| 17.09.2026 | 2,62 | 2,65 | 2,53 | 2,64 | 1,89% | 13.444,00 |
| 16.09.2026 | 2,68 | 2,71 | 2,54 | 2,59 | -2,85% | 113.842,00 |
| 15.09.2026 | 2,71 | 2,74 | 2,65 | 2,67 | -1,73% | 107.000,00 |
| 14.09.2026 | 2,72 | 2,73 | 2,64 | 2,72 | 0,11% | 63.319,00 |
| 11.09.2026 | 2,76 | 2,79 | 2,68 | 2,71 | -1,02% | 186.485,00 |
| 10.09.2026 | 3,03 | 3,08 | 2,74 | 2,74 | -9,30% | 113.780,00 |
| 09.09.2026 | 2,96 | 3,08 | 2,85 | 3,02 | 2,13% | 62.889,00 |
| 08.09.2026 | 3,05 | 3,07 | 2,93 | 2,96 | -3,14% | 158.470,00 |
| 07.09.2026 | 2,98 | 3,11 | 2,96 | 3,06 | 2,31% | 10.290,00 |
| 04.09.2026 | 2,99 | 3,15 | 2,93 | 2,99 | -0,13% | 57.718,00 |
| 03.09.2026 | 3,22 | 3,26 | 2,99 | 2,99 | -6,97% | 19.100,00 |
| 02.09.2026 | 3,21 | 3,30 | 3,17 | 3,22 | 1,10% | 45.172,00 |
| 01.09.2026 | 3,22 | 3,31 | 3,18 | 3,18 | -0,84% | 34.090,00 |
| 31.08.2026 | 3,19 | 3,28 | 3,18 | 3,21 | 0,66% | 25.119,00 |
| 28.08.2026 | 3,23 | 3,32 | 3,18 | 3,19 | -1,30% | 9.332,00 |
| 27.08.2026 | 3,23 | 3,27 | 3,18 | 3,23 | 0,44% | 30.260,00 |
| 26.08.2026 | 3,22 | 3,26 | 3,17 | 3,21 | 0,06% | 26.758,00 |
| 25.08.2026 | 3,21 | 3,29 | 3,17 | 3,21 | 0,53% | 30.821,00 |
| 24.08.2026 | 3,33 | 3,35 | 3,19 | 3,20 | -4,08% | 47.014,00 |
| 21.08.2026 | 3,37 | 3,40 | 3,28 | 3,33 | -0,30% | 18.624,00 |
| 20.08.2026 | 3,39 | 3,43 | 3,31 | 3,34 | -1,53% | 20.055,00 |
| 19.08.2026 | 3,35 | 3,48 | 3,29 | 3,39 | 1,10% | 7.107,00 |
| 18.08.2026 | 3,32 | 3,39 | 3,30 | 3,36 | 0,87% | - |
| 17.08.2026 | 3,33 | 3,39 | 3,30 | 3,33 | 0,18% | 32.030,00 |
| 14.08.2026 | 3,40 | 3,47 | 3,27 | 3,32 | -3,91% | 15.106,00 |
| 13.08.2026 | 3,37 | 3,54 | 3,31 | 3,46 | 2,92% | 33.705,00 |
| 12.08.2026 | 3,31 | 3,43 | 3,24 | 3,36 | 1,73% | 5.380,00 |
| 11.08.2026 | 3,23 | 3,34 | 3,23 | 3,30 | 2,29% | 49.174,00 |
| 10.08.2026 | 3,32 | 3,39 | 3,23 | 3,23 | -3,12% | 2.600,00 |
| 07.08.2026 | 3,24 | 3,34 | 3,22 | 3,33 | 2,71% | 11.743,00 |
| 06.08.2026 | 3,27 | 3,34 | 3,19 | 3,24 | -0,64% | 5.457,00 |
| 05.08.2026 | 3,22 | 3,30 | 3,19 | 3,26 | 1,40% | 85.332,00 |
| 04.08.2026 | 3,17 | 3,30 | 3,17 | 3,22 | 1,67% | 221.802,00 |
| 03.08.2026 | 3,22 | 3,30 | 3,15 | 3,17 | -1,09% | 262.841,00 |
| 31.07.2026 | 3,22 | 3,33 | 3,20 | 3,20 | -0,50% | 15.832,00 |
| 30.07.2026 | 3,22 | 3,31 | 3,20 | 3,22 | 0,19% | 25.098,00 |
| 29.07.2026 | 3,16 | 3,29 | 3,16 | 3,21 | 1,74% | 4.330,00 |
| 28.07.2026 | 3,21 | 3,26 | 3,16 | 3,16 | -1,96% | 720,00 |
| 27.07.2026 | 3,19 | 3,31 | 3,19 | 3,22 | 2,13% | 5.075,00 |
| 24.07.2026 | 3,16 | 3,24 | 3,14 | 3,15 | -0,28% | 21.000,00 |
| 23.07.2026 | 3,18 | 3,30 | 3,15 | 3,16 | -0,63% | 293.741,00 |
| 22.07.2026 | 3,21 | 3,31 | 3,16 | 3,18 | -0,87% | 34.776,00 |
| 21.07.2026 | 3,16 | 3,28 | 3,11 | 3,21 | 2,33% | 21.048,00 |
| 20.07.2026 | 3,24 | 3,27 | 3,13 | 3,14 | -3,30% | - |
| 17.07.2026 | 3,25 | 3,31 | 3,18 | 3,24 | -1,01% | 22.100,00 |
| 16.07.2026 | 3,31 | 3,36 | 3,21 | 3,28 | -0,85% | 18.940,00 |
| 15.07.2026 | 3,32 | 3,35 | 3,26 | 3,30 | 0,21% | 408,00 |
| 14.07.2026 | 3,32 | 3,41 | 3,21 | 3,30 | 0,52% | 27.980,00 |
| 13.07.2026 | 3,29 | 3,37 | 3,23 | 3,28 | -1,44% | 83.464,00 |
| 10.07.2026 | 3,42 | 3,43 | 3,32 | 3,33 | -2,23% | 21.618,00 |
| 09.07.2026 | 3,39 | 3,49 | 3,37 | 3,40 | 0,68% | 18.882,00 |
| 08.07.2026 | 3,31 | 3,48 | 3,31 | 3,38 | 1,81% | - |
| 07.07.2026 | 3,59 | 3,67 | 3,32 | 3,32 | -7,78% | 16.935,00 |
| 06.07.2026 | 3,73 | 3,91 | 3,54 | 3,60 | -3,51% | 47.344,00 |
| 03.07.2026 | 3,15 | 3,76 | 3,14 | 3,73 | 19,31% | 104.277,00 |
| 02.07.2026 | 3,09 | 3,20 | 3,04 | 3,13 | 1,13% | 233.546,00 |
| 01.07.2026 | 3,11 | 3,12 | 3,07 | 3,09 | -0,74% | 37.191,00 |
| 30.06.2026 | 3,13 | 3,14 | 3,08 | 3,12 | 0,23% | 25.818,00 |
| 29.06.2026 | 3,16 | 3,19 | 3,10 | 3,11 | -0,89% | 22.706,00 |
| 26.06.2026 | 3,06 | 3,21 | 3,04 | 3,14 | 2,65% | 39.600,00 |
| 25.06.2026 | 3,23 | 3,24 | 3,02 | 3,06 | -4,89% | 8.999,00 |
| 24.06.2026 | 3,40 | 3,42 | 3,19 | 3,21 | -5,33% | 59.573,00 |
| 23.06.2026 | 3,39 | 3,48 | 3,32 | 3,39 | -0,73% | 53.645,00 |
| 22.06.2026 | 3,49 | 3,53 | 3,39 | 3,42 | -1,92% | 81.050,00 |
| 19.06.2026 | 3,57 | 3,64 | 3,48 | 3,49 | -2,84% | 39.593,00 |
| 18.06.2026 | 3,73 | 3,78 | 3,58 | 3,59 | -3,29% | 47.362,00 |
| 17.06.2026 | 3,73 | 3,83 | 3,67 | 3,71 | -0,59% | - |
| 16.06.2026 | 3,99 | 4,07 | 3,73 | 3,73 | -6,04% | 32.040,00 |
| 15.06.2026 | 3,95 | 4,03 | 3,93 | 3,97 | 1,95% | 20.388,00 |
| 12.06.2026 | 4,32 | 4,56 | 3,84 | 3,90 | -10,00% | 23.766,00 |
| 11.06.2026 | 3,45 | 4,44 | 3,43 | 4,33 | 25,70% | 55.765,00 |
| 10.06.2026 | 3,49 | 3,51 | 3,33 | 3,44 | -1,60% | - |
| 09.06.2026 | 3,57 | 3,62 | 3,45 | 3,50 | -1,16% | 2.444,00 |
| 08.06.2026 | 3,64 | 3,67 | 3,52 | 3,54 | -2,93% | 38.145,00 |
| 05.06.2026 | 3,69 | 3,91 | 3,64 | 3,65 | -1,25% | 5.858,00 |
| 04.06.2026 | 3,74 | 3,75 | 3,54 | 3,69 | -0,24% | 5.685,00 |