5,170€
-6,17%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 5,65 | 5,65 | 5,03 | 5,17 | -6,17% | - |
| 03.04.2025 | 5,66 | 5,72 | 5,51 | 5,51 | -4,67% | 71.276,00 |
| 02.04.2025 | 5,77 | 5,82 | 5,65 | 5,78 | -0,52% | 59.362,00 |
| 01.04.2025 | 5,69 | 5,88 | 5,65 | 5,81 | 3,57% | 105.043,00 |
| 31.03.2025 | 5,85 | 5,86 | 5,61 | 5,61 | -4,92% | 141.039,00 |
| 28.03.2025 | 6,15 | 6,15 | 5,90 | 5,90 | -4,07% | 167.511,00 |
| 27.03.2025 | 6,45 | 6,45 | 6,09 | 6,15 | 1,65% | 198.722,00 |
| 26.03.2025 | 6,15 | 6,19 | 6,01 | 6,05 | -0,82% | 78.815,00 |
| 25.03.2025 | 6,25 | 6,29 | 6,10 | 6,10 | -1,93% | 80.560,00 |
| 24.03.2025 | 6,27 | 6,33 | 6,15 | 6,22 | -0,80% | 65.133,00 |
| 21.03.2025 | 6,40 | 6,40 | 6,23 | 6,27 | -2,64% | 71.924,00 |
| 20.03.2025 | 6,51 | 6,55 | 6,41 | 6,44 | -1,53% | 40.525,00 |
| 19.03.2025 | 6,58 | 6,63 | 6,40 | 6,54 | -0,61% | 65.304,00 |
| 18.03.2025 | 6,59 | 6,65 | 6,52 | 6,58 | 0,77% | 76.040,00 |
| 17.03.2025 | 6,36 | 6,56 | 6,35 | 6,53 | 2,83% | 82.158,00 |
| 14.03.2025 | 6,49 | 6,66 | 6,30 | 6,35 | -1,55% | 100.990,00 |
| 13.03.2025 | 6,60 | 6,68 | 6,27 | 6,45 | -3,30% | 237.813,00 |
| 12.03.2025 | 6,90 | 7,07 | 6,53 | 6,67 | 15,20% | 686.111,00 |
| 11.03.2025 | 5,94 | 6,05 | 5,75 | 5,79 | -2,53% | 89.261,00 |
| 10.03.2025 | 6,31 | 6,40 | 5,93 | 5,94 | -4,96% | 167.121,00 |
| 07.03.2025 | 6,23 | 6,34 | 6,20 | 6,25 | -0,32% | 51.451,00 |
| 06.03.2025 | 6,32 | 6,43 | 6,15 | 6,27 | -0,79% | 93.416,00 |
| 05.03.2025 | 6,27 | 6,52 | 6,27 | 6,32 | 1,12% | 99.272,00 |
| 04.03.2025 | 6,50 | 6,50 | 6,21 | 6,25 | -5,16% | 157.175,00 |
| 03.03.2025 | 6,68 | 6,74 | 6,57 | 6,59 | -1,35% | 46.546,00 |
| 28.02.2025 | 6,75 | 6,76 | 6,55 | 6,68 | -0,45% | 73.445,00 |
| 27.02.2025 | 6,58 | 6,98 | 6,52 | 6,71 | 1,05% | 112.547,00 |
| 26.02.2025 | 6,63 | 6,69 | 6,50 | 6,64 | 0,15% | 92.091,00 |
| 25.02.2025 | 6,87 | 6,95 | 6,59 | 6,63 | -4,33% | 124.177,00 |
| 24.02.2025 | 7,40 | 7,48 | 6,90 | 6,93 | -3,48% | 226.755,00 |
| 21.02.2025 | 7,17 | 7,34 | 6,99 | 7,18 | 4,06% | 196.081,00 |
| 20.02.2025 | 6,86 | 6,99 | 6,83 | 6,90 | 1,32% | 35.698,00 |
| 19.02.2025 | 7,10 | 7,12 | 6,81 | 6,81 | -4,08% | 82.865,00 |
| 18.02.2025 | 7,01 | 7,20 | 6,90 | 7,10 | 1,72% | 124.673,00 |
| 17.02.2025 | 6,99 | 7,20 | 6,88 | 6,98 | 0,00% | 72.737,00 |
| 14.02.2025 | 7,27 | 7,27 | 6,83 | 6,98 | -3,59% | 166.631,00 |
| 13.02.2025 | 7,23 | 7,58 | 7,14 | 7,24 | 2,99% | 257.107,00 |
| 12.02.2025 | 6,84 | 7,28 | 6,72 | 7,03 | 3,53% | 221.548,00 |
| 11.02.2025 | 6,26 | 6,88 | 6,26 | 6,79 | 8,12% | 231.952,00 |
| 10.02.2025 | 6,40 | 6,43 | 6,18 | 6,28 | -1,72% | 104.614,00 |
| 07.02.2025 | 6,52 | 6,52 | 6,39 | 6,39 | -2,29% | 47.801,00 |
| 06.02.2025 | 6,35 | 6,58 | 6,35 | 6,54 | 2,67% | 124.276,00 |
| 05.02.2025 | 6,40 | 6,45 | 6,26 | 6,37 | -0,47% | 86.624,00 |
| 04.02.2025 | 6,45 | 6,47 | 6,25 | 6,40 | 0,47% | 78.525,00 |
| 03.02.2025 | 6,60 | 6,60 | 5,99 | 6,37 | -6,46% | 227.031,00 |
| 31.01.2025 | 6,70 | 6,93 | 6,65 | 6,81 | 2,41% | 120.809,00 |
| 30.01.2025 | 6,55 | 6,72 | 6,53 | 6,65 | 2,15% | 49.056,00 |
| 29.01.2025 | 6,71 | 6,78 | 6,50 | 6,51 | -2,98% | 125.650,00 |
| 28.01.2025 | 6,45 | 6,94 | 6,45 | 6,71 | 4,68% | 173.246,00 |
| 27.01.2025 | 6,28 | 6,61 | 6,24 | 6,41 | 0,63% | 67.047,00 |
| 24.01.2025 | 6,42 | 6,57 | 6,36 | 6,37 | -0,62% | 66.700,00 |
| 23.01.2025 | 6,44 | 6,52 | 6,32 | 6,41 | -0,16% | 73.522,00 |
| 22.01.2025 | 6,55 | 6,76 | 6,42 | 6,42 | -2,13% | 74.224,00 |
| 21.01.2025 | 6,50 | 6,60 | 6,44 | 6,56 | 0,15% | 65.381,00 |
| 20.01.2025 | 6,67 | 6,75 | 6,44 | 6,55 | -2,09% | 87.855,00 |
| 17.01.2025 | 6,69 | 6,76 | 6,65 | 6,69 | 0,15% | 43.189,00 |
| 16.01.2025 | 6,72 | 6,79 | 6,60 | 6,68 | -0,30% | 55.751,00 |
| 15.01.2025 | 6,68 | 6,84 | 6,65 | 6,70 | 0,00% | 78.032,00 |
| 14.01.2025 | 6,77 | 6,90 | 6,70 | 6,70 | -0,15% | 56.308,00 |
| 13.01.2025 | 6,75 | 6,85 | 6,63 | 6,71 | -0,59% | 61.655,00 |
| 10.01.2025 | 6,88 | 7,06 | 6,70 | 6,75 | -1,46% | 138.344,00 |
| 09.01.2025 | 6,85 | 7,02 | 6,82 | 6,85 | 0,44% | 75.355,00 |
| 08.01.2025 | 7,05 | 7,05 | 6,81 | 6,82 | -2,15% | 111.930,00 |
| 07.01.2025 | 7,29 | 7,35 | 6,90 | 6,97 | -3,60% | 140.110,00 |
| 06.01.2025 | 7,59 | 7,62 | 7,23 | 7,23 | -4,37% | 104.670,00 |
| 03.01.2025 | 7,57 | 7,85 | 7,44 | 7,56 | 0,40% | 115.919,00 |
| 02.01.2025 | 7,20 | 7,64 | 7,16 | 7,53 | 5,02% | 108.930,00 |
| 31.12.2024 | 7,17 | 7,23 | 7,14 | 7,17 | 0,14% | 26.116,00 |
| 30.12.2024 | 7,29 | 7,31 | 7,11 | 7,16 | -1,51% | 66.122,00 |
| 27.12.2024 | 7,18 | 7,52 | 7,16 | 7,27 | 2,97% | 193.635,00 |
| 24.12.2024 | 7,01 | 7,25 | 7,01 | 7,06 | 0,71% | 67.623,00 |
| 23.12.2024 | 7,01 | 7,11 | 6,90 | 7,01 | -0,71% | 78.443,00 |
| 20.12.2024 | 7,15 | 7,15 | 6,80 | 7,06 | -0,70% | 168.876,00 |
| 19.12.2024 | 7,12 | 7,19 | 6,81 | 7,11 | -0,84% | 112.301,00 |
| 18.12.2024 | 7,27 | 7,35 | 7,00 | 7,17 | -1,38% | 144.439,00 |
| 17.12.2024 | 7,75 | 7,77 | 7,26 | 7,27 | -5,95% | 164.864,00 |
| 16.12.2024 | 7,73 | 7,87 | 7,65 | 7,73 | -0,90% | 84.692,00 |
| 13.12.2024 | 8,23 | 8,25 | 7,71 | 7,80 | -4,99% | 139.544,00 |
| 12.12.2024 | 8,20 | 8,37 | 7,97 | 8,21 | 1,48% | 125.614,00 |
| 11.12.2024 | 8,18 | 8,18 | 7,92 | 8,09 | -0,12% | 62.284,00 |
| 10.12.2024 | 7,96 | 8,16 | 7,86 | 8,10 | 1,63% | 68.688,00 |
| 09.12.2024 | 7,84 | 8,07 | 7,84 | 7,97 | 2,44% | 88.654,00 |
| 06.12.2024 | 7,49 | 7,85 | 7,46 | 7,78 | 3,87% | 108.018,00 |
| 05.12.2024 | 7,35 | 7,65 | 7,35 | 7,49 | 1,22% | 99.878,00 |
| 04.12.2024 | 7,42 | 7,47 | 7,24 | 7,40 | -1,07% | 118.271,00 |
| 03.12.2024 | 7,57 | 7,87 | 7,48 | 7,48 | 2,05% | 188.662,00 |
| 02.12.2024 | 8,73 | 8,73 | 7,27 | 7,33 | -16,99% | 729.813,00 |
| 29.11.2024 | 8,95 | 9,00 | 8,74 | 8,83 | 0,23% | 57.665,00 |
| 28.11.2024 | 8,90 | 9,06 | 8,67 | 8,81 | -1,67% | 127.075,00 |
| 27.11.2024 | 8,90 | 9,27 | 8,88 | 8,96 | 0,79% | 104.595,00 |
| 26.11.2024 | 8,91 | 8,99 | 8,79 | 8,89 | -0,78% | 76.543,00 |
| 25.11.2024 | 8,96 | 9,11 | 8,82 | 8,96 | 0,79% | 95.027,00 |
| 22.11.2024 | 8,74 | 9,05 | 8,60 | 8,89 | 1,83% | 132.937,00 |
| 21.11.2024 | 8,88 | 8,88 | 8,56 | 8,73 | 0,92% | - |
| 20.11.2024 | 9,22 | 9,22 | 8,65 | 8,65 | -4,63% | 135.084,00 |
| 19.11.2024 | 8,66 | 9,29 | 8,60 | 9,07 | 3,19% | 200.636,00 |
| 18.11.2024 | 8,82 | 9,11 | 8,75 | 8,79 | -1,01% | 86.834,00 |
| 15.11.2024 | 9,15 | 9,24 | 8,88 | 8,88 | -4,00% | 126.337,00 |
| 14.11.2024 | 9,38 | 9,46 | 9,10 | 9,25 | -0,11% | 67.993,00 |
| 13.11.2024 | 9,26 | 9,55 | 9,21 | 9,26 | -0,86% | 84.698,00 |