6,510€
0,46%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,56 | 6,63 | 6,45 | 6,47 | -0,23% | - |
| 14.10.2025 | 6,71 | 6,84 | 6,38 | 6,48 | -2,99% | 136.645,00 |
| 13.10.2025 | 6,58 | 6,95 | 6,56 | 6,68 | 1,91% | 94.945,00 |
| 10.10.2025 | 6,97 | 7,18 | 6,56 | 6,56 | -6,42% | 269.332,00 |
| 09.10.2025 | 6,79 | 7,15 | 6,66 | 7,01 | 3,78% | 226.993,00 |
| 08.10.2025 | 6,78 | 7,00 | 6,71 | 6,75 | 0,52% | 126.929,00 |
| 07.10.2025 | 6,84 | 6,89 | 6,65 | 6,72 | -1,32% | 92.968,00 |
| 06.10.2025 | 7,00 | 7,10 | 6,54 | 6,81 | -2,37% | 223.003,00 |
| 03.10.2025 | 7,10 | 7,53 | 6,80 | 6,97 | -0,92% | 359.339,00 |
| 02.10.2025 | 7,33 | 7,70 | 7,02 | 7,04 | -2,29% | 390.542,00 |
| 01.10.2025 | 6,88 | 7,44 | 6,76 | 7,20 | 6,59% | 419.342,00 |
| 30.09.2025 | 6,00 | 6,76 | 6,00 | 6,76 | 13,53% | 383.370,00 |
| 29.09.2025 | 5,90 | 6,04 | 5,76 | 5,95 | 1,19% | 57.206,00 |
| 26.09.2025 | 5,95 | 5,99 | 5,61 | 5,88 | -1,75% | 159.909,00 |
| 25.09.2025 | 6,11 | 6,15 | 5,97 | 5,99 | -2,05% | 76.446,00 |
| 24.09.2025 | 5,92 | 6,30 | 5,86 | 6,11 | 4,80% | 221.725,00 |
| 23.09.2025 | 6,06 | 6,07 | 5,83 | 5,83 | -2,91% | 83.405,00 |
| 22.09.2025 | 5,66 | 6,22 | 5,65 | 6,01 | 6,10% | 142.246,00 |
| 19.09.2025 | 5,80 | 5,80 | 5,64 | 5,66 | 0,00% | 40.809,00 |
| 18.09.2025 | 5,67 | 5,80 | 5,56 | 5,66 | 1,34% | 97.956,00 |
| 17.09.2025 | 5,93 | 5,95 | 5,50 | 5,59 | -5,02% | 169.259,00 |
| 16.09.2025 | 6,03 | 6,03 | 5,87 | 5,88 | -1,18% | 38.048,00 |
| 15.09.2025 | 5,91 | 6,02 | 5,91 | 5,95 | 0,68% | 25.758,00 |
| 12.09.2025 | 6,05 | 6,15 | 5,91 | 5,91 | -1,91% | 57.536,00 |
| 11.09.2025 | 6,10 | 6,20 | 6,02 | 6,03 | -1,63% | 50.113,00 |
| 10.09.2025 | 6,19 | 6,25 | 6,10 | 6,13 | 0,00% | 26.863,00 |
| 09.09.2025 | 5,86 | 6,28 | 5,86 | 6,13 | 3,81% | 59.821,00 |
| 08.09.2025 | 5,82 | 6,02 | 5,82 | 5,90 | 0,34% | 46.131,00 |
| 05.09.2025 | 5,98 | 6,10 | 5,82 | 5,88 | -2,41% | 54.837,00 |
| 04.09.2025 | 6,09 | 6,15 | 6,02 | 6,03 | -0,58% | 25.329,00 |
| 03.09.2025 | 6,15 | 6,18 | 6,00 | 6,06 | -2,02% | 42.452,00 |
| 02.09.2025 | 6,20 | 6,24 | 6,05 | 6,19 | 0,32% | 95.206,00 |
| 01.09.2025 | 6,10 | 6,37 | 6,08 | 6,17 | 0,57% | 96.518,00 |
| 29.08.2025 | 6,20 | 6,28 | 6,13 | 6,13 | -0,65% | 59.402,00 |
| 28.08.2025 | 6,11 | 6,27 | 6,08 | 6,17 | 0,98% | 57.475,00 |
| 27.08.2025 | 6,08 | 6,18 | 6,02 | 6,11 | 0,00% | 88.491,00 |
| 26.08.2025 | 6,19 | 6,25 | 5,97 | 6,11 | -0,65% | 114.216,00 |
| 25.08.2025 | 6,30 | 6,32 | 6,10 | 6,15 | -2,69% | 117.475,00 |
| 22.08.2025 | 6,33 | 6,50 | 6,32 | 6,32 | -0,47% | 56.736,00 |
| 21.08.2025 | 6,44 | 6,50 | 6,10 | 6,35 | -1,70% | 226.366,00 |
| 20.08.2025 | 6,65 | 6,65 | 6,45 | 6,46 | -3,37% | 105.559,00 |
| 19.08.2025 | 6,90 | 6,92 | 6,66 | 6,69 | -3,19% | 145.637,00 |
| 18.08.2025 | 6,70 | 7,05 | 6,59 | 6,91 | 4,07% | 212.170,00 |
| 15.08.2025 | 6,50 | 6,88 | 6,50 | 6,64 | 2,08% | 223.914,00 |
| 14.08.2025 | 6,42 | 6,53 | 6,26 | 6,50 | 1,40% | 145.235,00 |
| 13.08.2025 | 6,18 | 6,46 | 6,16 | 6,41 | 2,97% | 158.781,00 |
| 12.08.2025 | 6,00 | 6,32 | 6,00 | 6,23 | 4,18% | 114.739,00 |
| 11.08.2025 | 6,10 | 6,20 | 5,93 | 5,98 | -1,40% | 64.533,00 |
| 08.08.2025 | 6,09 | 6,14 | 6,01 | 6,06 | 1,51% | 36.385,00 |
| 07.08.2025 | 6,10 | 6,12 | 5,97 | 5,97 | -1,24% | 42.489,00 |
| 06.08.2025 | 6,12 | 6,22 | 5,96 | 6,05 | -0,17% | 51.069,00 |
| 05.08.2025 | 6,30 | 6,37 | 5,96 | 6,06 | -3,89% | 111.819,00 |
| 04.08.2025 | 6,29 | 6,40 | 6,22 | 6,30 | 0,32% | 77.548,00 |
| 01.08.2025 | 6,39 | 6,48 | 6,19 | 6,28 | -1,88% | 94.996,00 |
| 31.07.2025 | 6,44 | 6,55 | 6,36 | 6,40 | -1,54% | 64.423,00 |
| 30.07.2025 | 6,92 | 6,93 | 6,30 | 6,50 | -3,63% | 262.248,00 |
| 29.07.2025 | 6,35 | 7,00 | 6,29 | 6,75 | 6,72% | 384.903,00 |
| 28.07.2025 | 6,42 | 6,45 | 6,25 | 6,32 | 0,64% | 128.207,00 |
| 25.07.2025 | 5,90 | 6,58 | 5,82 | 6,28 | 8,00% | 458.956,00 |
| 24.07.2025 | 5,68 | 5,86 | 5,53 | 5,82 | 3,29% | 178.098,00 |
| 23.07.2025 | 5,15 | 5,70 | 5,15 | 5,63 | 10,39% | 259.429,00 |
| 22.07.2025 | 5,19 | 5,19 | 5,08 | 5,10 | -1,16% | 31.918,00 |
| 21.07.2025 | 5,32 | 5,40 | 5,14 | 5,16 | -3,10% | 50.075,00 |
| 18.07.2025 | 5,28 | 5,46 | 5,28 | 5,33 | 1,14% | 64.695,00 |
| 17.07.2025 | 5,32 | 5,32 | 5,21 | 5,27 | 1,25% | 30.474,00 |
| 16.07.2025 | 5,15 | 5,50 | 5,11 | 5,20 | 1,96% | 125.111,00 |
| 15.07.2025 | 5,11 | 5,23 | 5,10 | 5,10 | -0,20% | 37.734,00 |
| 14.07.2025 | 5,06 | 5,20 | 5,06 | 5,11 | 0,79% | 70.547,00 |
| 11.07.2025 | 5,15 | 5,15 | 5,05 | 5,07 | -0,20% | 18.692,00 |
| 10.07.2025 | 5,00 | 5,18 | 5,00 | 5,08 | 2,17% | 49.176,00 |
| 09.07.2025 | 4,92 | 5,07 | 4,92 | 4,97 | 1,02% | 45.123,00 |
| 08.07.2025 | 4,96 | 5,00 | 4,92 | 4,92 | -0,57% | 31.369,00 |
| 07.07.2025 | 5,11 | 5,19 | 4,94 | 4,95 | -3,32% | 95.459,00 |
| 04.07.2025 | 5,12 | 5,20 | 5,07 | 5,12 | 0,00% | 33.340,00 |
| 03.07.2025 | 5,00 | 5,22 | 4,99 | 5,12 | 2,30% | 53.672,00 |
| 02.07.2025 | 5,29 | 5,29 | 4,91 | 5,01 | -5,57% | 153.401,00 |
| 01.07.2025 | 5,07 | 5,31 | 4,93 | 5,30 | 3,72% | 100.567,00 |
| 30.06.2025 | 5,15 | 5,17 | 5,10 | 5,11 | 0,49% | 18.630,00 |
| 27.06.2025 | 5,15 | 5,23 | 5,08 | 5,09 | -0,29% | 49.799,00 |
| 26.06.2025 | 5,05 | 5,22 | 5,05 | 5,10 | 1,29% | 37.748,00 |
| 25.06.2025 | 5,09 | 5,15 | 5,01 | 5,04 | -0,40% | 39.890,00 |
| 24.06.2025 | 4,90 | 5,19 | 4,90 | 5,06 | 4,62% | 71.952,00 |
| 23.06.2025 | 4,94 | 4,95 | 4,80 | 4,83 | -2,30% | 101.932,00 |
| 20.06.2025 | 5,07 | 5,15 | 4,95 | 4,95 | -2,06% | 59.732,00 |
| 19.06.2025 | 5,05 | 5,17 | 5,02 | 5,05 | -0,69% | 48.750,00 |
| 18.06.2025 | 5,10 | 5,19 | 5,00 | 5,09 | -0,10% | 65.167,00 |
| 17.06.2025 | 5,12 | 5,19 | 5,06 | 5,09 | -2,40% | 53.425,00 |
| 16.06.2025 | 5,02 | 5,43 | 4,87 | 5,22 | 2,76% | 186.411,00 |
| 13.06.2025 | 5,03 | 5,25 | 5,02 | 5,08 | -1,46% | 152.928,00 |
| 12.06.2025 | 5,15 | 5,25 | 5,04 | 5,15 | -2,65% | 127.784,00 |
| 11.06.2025 | 5,44 | 5,45 | 5,24 | 5,29 | -3,64% | 176.915,00 |
| 10.06.2025 | 5,51 | 5,59 | 5,44 | 5,49 | -0,54% | 133.073,00 |
| 09.06.2025 | 5,86 | 5,94 | 5,28 | 5,52 | -6,28% | 436.675,00 |
| 06.06.2025 | 6,05 | 6,06 | 5,87 | 5,89 | -2,64% | 110.619,00 |
| 05.06.2025 | 6,28 | 6,32 | 6,05 | 6,05 | -3,20% | 119.997,00 |
| 04.06.2025 | 6,20 | 6,64 | 6,14 | 6,25 | 1,38% | 257.643,00 |
| 03.06.2025 | 6,20 | 6,22 | 6,03 | 6,17 | -1,91% | 77.214,00 |
| 02.06.2025 | 5,99 | 6,42 | 5,85 | 6,29 | 5,36% | 113.518,00 |
| 30.05.2025 | 5,93 | 6,04 | 5,92 | 5,97 | 0,68% | 42.863,00 |
| 29.05.2025 | 6,03 | 6,06 | 5,93 | 5,93 | -0,42% | 56.972,00 |