3,217€
-0,03%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,21 | 3,32 | 3,19 | 3,21 | -0,31% | 132.650,00 |
| 29.07.2026 | 3,19 | 3,24 | 3,19 | 3,22 | 1,64% | 74.890,00 |
| 28.07.2026 | 3,19 | 3,23 | 3,16 | 3,17 | -1,25% | 126.051,00 |
| 27.07.2026 | 3,20 | 3,30 | 3,19 | 3,21 | 1,46% | 102.939,00 |
| 24.07.2026 | 3,24 | 3,24 | 3,13 | 3,16 | -1,25% | 78.561,00 |
| 23.07.2026 | 3,20 | 3,24 | 3,15 | 3,20 | 0,50% | 106.858,00 |
| 22.07.2026 | 3,19 | 3,23 | 3,15 | 3,18 | -1,24% | 86.708,00 |
| 21.07.2026 | 3,16 | 3,24 | 3,15 | 3,22 | 2,35% | 80.326,00 |
| 20.07.2026 | 3,19 | 3,25 | 3,15 | 3,15 | -2,23% | 72.172,00 |
| 17.07.2026 | 3,20 | 3,25 | 3,18 | 3,22 | -0,98% | 99.365,00 |
| 16.07.2026 | 3,32 | 3,32 | 3,19 | 3,25 | -1,99% | 58.467,00 |
| 15.07.2026 | 3,30 | 3,33 | 3,26 | 3,32 | 0,42% | 55.702,00 |
| 14.07.2026 | 3,25 | 3,31 | 3,18 | 3,31 | 0,30% | 45.565,00 |
| 13.07.2026 | 3,35 | 3,38 | 3,21 | 3,30 | -0,78% | 53.380,00 |
| 10.07.2026 | 3,41 | 3,43 | 3,31 | 3,32 | -2,52% | 91.917,00 |
| 09.07.2026 | 3,39 | 3,50 | 3,37 | 3,41 | 1,37% | 98.961,00 |
| 08.07.2026 | 3,42 | 3,49 | 3,30 | 3,36 | -1,87% | 128.074,00 |
| 07.07.2026 | 3,55 | 3,58 | 3,35 | 3,43 | -4,30% | 180.206,00 |
| 06.07.2026 | 3,75 | 3,91 | 3,50 | 3,58 | -4,12% | 415.189,00 |
| 03.07.2026 | 3,18 | 3,75 | 3,14 | 3,73 | 18,84% | 662.965,00 |
| 02.07.2026 | 3,07 | 3,21 | 3,03 | 3,14 | 1,95% | 144.335,00 |
| 01.07.2026 | 3,11 | 3,13 | 3,06 | 3,08 | -1,09% | 87.380,00 |
| 30.06.2026 | 3,11 | 3,14 | 3,08 | 3,12 | 0,52% | 130.920,00 |
| 29.06.2026 | 3,15 | 3,19 | 3,09 | 3,10 | -1,46% | 117.725,00 |
| 26.06.2026 | 3,06 | 3,22 | 3,04 | 3,15 | 3,15% | 165.432,00 |
| 25.06.2026 | 3,22 | 3,25 | 3,04 | 3,05 | -4,98% | 154.987,00 |
| 24.06.2026 | 3,38 | 3,44 | 3,21 | 3,21 | -5,42% | 102.413,00 |
| 23.06.2026 | 3,43 | 3,47 | 3,38 | 3,39 | -0,70% | 61.468,00 |
| 22.06.2026 | 3,50 | 3,55 | 3,41 | 3,42 | -2,12% | 67.110,00 |
| 19.06.2026 | 3,58 | 3,65 | 3,49 | 3,49 | -2,57% | 73.675,00 |
| 18.06.2026 | 3,75 | 3,75 | 3,58 | 3,58 | -4,32% | 106.429,00 |
| 17.06.2026 | 3,85 | 3,85 | 3,65 | 3,75 | -1,89% | 90.413,00 |
| 16.06.2026 | 3,99 | 4,08 | 3,77 | 3,82 | -4,31% | 102.455,00 |
| 15.06.2026 | 4,00 | 4,05 | 3,91 | 3,99 | 2,57% | 77.699,00 |
| 12.06.2026 | 4,55 | 4,58 | 3,82 | 3,89 | -11,15% | 532.032,00 |
| 11.06.2026 | 3,45 | 4,44 | 3,43 | 4,38 | 26,68% | 663.848,00 |
| 10.06.2026 | 3,47 | 3,50 | 3,33 | 3,46 | -0,69% | 120.985,00 |
| 09.06.2026 | 3,58 | 3,63 | 3,48 | 3,48 | -2,08% | 109.208,00 |
| 08.06.2026 | 3,66 | 3,66 | 3,55 | 3,55 | -3,79% | 91.512,00 |
| 05.06.2026 | 3,72 | 3,92 | 3,69 | 3,69 | -0,16% | 271.804,00 |
| 04.06.2026 | 3,54 | 3,75 | 3,52 | 3,70 | 0,11% | 217.042,00 |
| 03.06.2026 | 3,80 | 3,86 | 3,70 | 3,70 | -3,30% | 195.535,00 |
| 02.06.2026 | 4,13 | 4,14 | 3,80 | 3,82 | -8,52% | 362.117,00 |
| 01.06.2026 | 4,37 | 4,45 | 4,10 | 4,18 | -4,61% | 238.623,00 |
| 29.05.2026 | 4,51 | 4,70 | 4,30 | 4,38 | -7,94% | 516.014,00 |
| 28.05.2026 | 4,73 | 4,78 | 4,55 | 4,76 | 1,02% | 126.854,00 |
| 27.05.2026 | 5,02 | 5,08 | 4,68 | 4,71 | -4,11% | 222.104,00 |
| 26.05.2026 | 5,20 | 5,21 | 4,91 | 4,91 | -6,17% | 212.467,00 |
| 25.05.2026 | 5,36 | 5,44 | 5,17 | 5,24 | -0,66% | 199.329,00 |
| 22.05.2026 | 5,44 | 5,90 | 5,10 | 5,27 | 6,46% | 917.140,00 |
| 21.05.2026 | 4,90 | 5,02 | 4,80 | 4,95 | 0,65% | 153.761,00 |
| 20.05.2026 | 4,90 | 5,04 | 4,76 | 4,92 | -0,57% | 277.760,00 |
| 19.05.2026 | 5,15 | 5,20 | 4,85 | 4,95 | -3,77% | 362.360,00 |
| 18.05.2026 | 5,45 | 5,72 | 5,06 | 5,14 | -5,17% | 376.553,00 |
| 15.05.2026 | 4,97 | 5,89 | 4,97 | 5,42 | 9,94% | 970.933,00 |
| 14.05.2026 | 4,91 | 5,20 | 4,78 | 4,93 | 1,02% | 572.345,00 |
| 13.05.2026 | 4,45 | 5,05 | 4,38 | 4,88 | 12,70% | 802.654,00 |
| 12.05.2026 | 4,34 | 4,50 | 4,20 | 4,33 | -2,21% | 302.462,00 |
| 11.05.2026 | 3,92 | 4,43 | 3,86 | 4,43 | 14,54% | 259.061,00 |
| 08.05.2026 | 3,92 | 4,00 | 3,81 | 3,87 | -1,88% | 75.148,00 |
| 07.05.2026 | 3,98 | 4,28 | 3,89 | 3,94 | -3,90% | 292.620,00 |
| 06.05.2026 | 3,61 | 4,18 | 3,61 | 4,10 | 13,45% | 390.709,00 |
| 05.05.2026 | 3,64 | 3,70 | 3,54 | 3,61 | -0,77% | 98.084,00 |
| 04.05.2026 | 3,80 | 3,94 | 3,64 | 3,64 | -4,76% | 195.752,00 |
| 30.04.2026 | 3,74 | 3,85 | 3,57 | 3,82 | -3,29% | 391.592,00 |
| 29.04.2026 | 4,10 | 4,16 | 3,94 | 3,95 | -6,96% | 417.738,00 |
| 28.04.2026 | 3,75 | 5,01 | 3,71 | 4,25 | 16,18% | 1.949.127,00 |
| 27.04.2026 | 3,23 | 3,90 | 3,23 | 3,66 | 20,97% | 906.346,00 |
| 24.04.2026 | 3,06 | 3,11 | 3,02 | 3,02 | -1,63% | 77.493,00 |
| 23.04.2026 | 3,08 | 3,15 | 3,02 | 3,07 | 0,99% | 172.936,00 |
| 22.04.2026 | 3,13 | 3,17 | 3,04 | 3,04 | -2,81% | 78.252,00 |
| 21.04.2026 | 3,23 | 3,31 | 3,13 | 3,13 | -3,03% | 82.127,00 |
| 20.04.2026 | 3,29 | 3,34 | 3,21 | 3,23 | -2,94% | 86.219,00 |
| 17.04.2026 | 3,29 | 3,35 | 3,25 | 3,33 | 2,02% | 115.672,00 |
| 16.04.2026 | 3,20 | 3,29 | 3,08 | 3,26 | 2,51% | 132.679,00 |
| 15.04.2026 | 3,36 | 3,50 | 3,18 | 3,18 | -1,79% | 448.929,00 |
| 14.04.2026 | 3,15 | 3,27 | 3,14 | 3,24 | 3,05% | 98.267,00 |
| 13.04.2026 | 3,09 | 3,17 | 3,00 | 3,14 | 0,83% | 79.474,00 |
| 10.04.2026 | 3,16 | 3,27 | 3,12 | 3,12 | -1,02% | 100.588,00 |
| 09.04.2026 | 3,30 | 3,30 | 3,14 | 3,15 | -4,26% | 71.451,00 |
| 08.04.2026 | 3,19 | 3,36 | 3,10 | 3,29 | 7,80% | 141.104,00 |
| 07.04.2026 | 3,39 | 3,40 | 3,05 | 3,05 | -7,23% | 93.079,00 |
| 02.04.2026 | 3,17 | 3,29 | 3,16 | 3,29 | 0,55% | 78.388,00 |
| 01.04.2026 | 3,25 | 3,30 | 3,14 | 3,27 | 3,48% | 97.106,00 |
| 31.03.2026 | 3,07 | 3,20 | 3,04 | 3,16 | 2,80% | 75.117,00 |
| 30.03.2026 | 3,01 | 3,09 | 2,95 | 3,08 | 1,25% | 90.536,00 |
| 27.03.2026 | 3,03 | 3,05 | 2,87 | 3,04 | 0,73% | 237.782,00 |
| 26.03.2026 | 3,15 | 3,15 | 3,00 | 3,02 | -5,51% | 114.591,00 |
| 25.03.2026 | 3,10 | 3,20 | 3,08 | 3,19 | 1,66% | 115.869,00 |
| 24.03.2026 | 3,39 | 3,43 | 3,14 | 3,14 | -8,77% | 134.212,00 |
| 23.03.2026 | 3,36 | 3,48 | 3,15 | 3,44 | 0,06% | 182.613,00 |
| 20.03.2026 | 3,45 | 3,50 | 3,35 | 3,44 | -1,15% | 78.618,00 |
| 19.03.2026 | 3,45 | 3,56 | 3,40 | 3,48 | -0,74% | 103.161,00 |
| 18.03.2026 | 3,59 | 3,61 | 3,50 | 3,51 | -2,07% | 106.192,00 |
| 17.03.2026 | 3,65 | 3,69 | 3,54 | 3,58 | -3,09% | 88.150,00 |
| 16.03.2026 | 3,69 | 3,75 | 3,62 | 3,69 | 0,38% | 59.270,00 |
| 13.03.2026 | 3,78 | 3,82 | 3,67 | 3,68 | -3,31% | 118.754,00 |
| 12.03.2026 | 3,84 | 3,92 | 3,80 | 3,81 | -3,40% | 96.930,00 |
| 11.03.2026 | 4,03 | 4,03 | 3,92 | 3,94 | -3,05% | 95.822,00 |
| 10.03.2026 | 4,06 | 4,13 | 3,96 | 4,06 | 3,83% | 179.971,00 |