3,828€
-3,19%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 3,91 | 3,99 | 3,84 | 3,91 | -2,59% | 137.534,00 |
| 06.03.2026 | 4,07 | 4,07 | 3,92 | 4,02 | -1,03% | 156.844,00 |
| 05.03.2026 | 4,24 | 4,32 | 4,06 | 4,06 | -3,84% | 82.147,00 |
| 04.03.2026 | 4,08 | 4,34 | 4,05 | 4,22 | 3,18% | 79.331,00 |
| 03.03.2026 | 4,21 | 4,38 | 4,09 | 4,09 | -3,72% | 114.043,00 |
| 02.03.2026 | 4,10 | 4,33 | 4,02 | 4,25 | -1,39% | 140.506,00 |
| 27.02.2026 | 4,50 | 4,73 | 4,30 | 4,31 | -2,71% | 261.196,00 |
| 26.02.2026 | 4,39 | 4,50 | 4,34 | 4,43 | 0,68% | 76.941,00 |
| 25.02.2026 | 4,23 | 4,42 | 4,18 | 4,40 | 3,53% | 97.509,00 |
| 24.02.2026 | 4,20 | 4,33 | 4,20 | 4,25 | 0,14% | 44.375,00 |
| 23.02.2026 | 4,29 | 4,32 | 4,15 | 4,24 | -1,30% | 97.052,00 |
| 20.02.2026 | 4,37 | 4,40 | 4,28 | 4,30 | -2,01% | 58.985,00 |
| 19.02.2026 | 4,35 | 4,41 | 4,30 | 4,39 | 0,27% | 40.940,00 |
| 18.02.2026 | 4,36 | 4,45 | 4,26 | 4,38 | 0,60% | 85.660,00 |
| 17.02.2026 | 4,35 | 4,42 | 4,30 | 4,35 | 0,00% | 86.531,00 |
| 16.02.2026 | 4,43 | 4,45 | 4,22 | 4,35 | -0,32% | 96.183,00 |
| 13.02.2026 | 4,33 | 4,44 | 4,32 | 4,36 | -0,14% | 46.981,00 |
| 12.02.2026 | 4,50 | 4,59 | 4,37 | 4,37 | -2,37% | 68.127,00 |
| 11.02.2026 | 4,63 | 4,63 | 4,43 | 4,48 | -2,61% | 57.928,00 |
| 10.02.2026 | 4,48 | 4,66 | 4,40 | 4,60 | 3,51% | 77.431,00 |
| 09.02.2026 | 4,33 | 4,49 | 4,28 | 4,44 | 2,97% | 109.608,00 |
| 06.02.2026 | 4,47 | 4,47 | 4,23 | 4,31 | -3,75% | 168.706,00 |
| 05.02.2026 | 4,71 | 4,71 | 4,48 | 4,48 | -4,31% | 139.063,00 |
| 04.02.2026 | 4,75 | 4,77 | 4,67 | 4,68 | -2,46% | 91.177,00 |
| 03.02.2026 | 4,95 | 4,95 | 4,79 | 4,80 | -2,99% | 54.087,00 |
| 02.02.2026 | 4,75 | 4,95 | 4,68 | 4,95 | 4,12% | 39.857,00 |
| 30.01.2026 | 4,80 | 4,81 | 4,70 | 4,75 | -1,37% | 49.985,00 |
| 29.01.2026 | 4,97 | 5,00 | 4,80 | 4,82 | -0,70% | 87.018,00 |
| 28.01.2026 | 4,90 | 4,91 | 4,81 | 4,85 | -0,49% | - |
| 27.01.2026 | 4,82 | 4,92 | 4,78 | 4,88 | 1,33% | 40.334,00 |
| 26.01.2026 | 4,87 | 4,94 | 4,76 | 4,81 | -0,91% | 91.542,00 |
| 23.01.2026 | 4,92 | 4,97 | 4,80 | 4,86 | -1,54% | 67.407,00 |
| 22.01.2026 | 5,00 | 5,00 | 4,79 | 4,93 | 3,53% | 109.609,00 |
| 21.01.2026 | 4,73 | 4,80 | 4,60 | 4,76 | 0,76% | 69.178,00 |
| 20.01.2026 | 4,76 | 4,78 | 4,65 | 4,73 | -1,70% | 48.508,00 |
| 19.01.2026 | 4,75 | 4,81 | 4,66 | 4,81 | 0,17% | 91.203,00 |
| 16.01.2026 | 4,84 | 4,88 | 4,77 | 4,80 | -0,87% | 71.235,00 |
| 15.01.2026 | 4,86 | 4,92 | 4,83 | 4,84 | 0,67% | 59.864,00 |
| 14.01.2026 | 4,89 | 4,99 | 4,80 | 4,81 | -1,80% | 69.764,00 |
| 13.01.2026 | 4,93 | 5,03 | 4,84 | 4,90 | -0,65% | 78.237,00 |
| 12.01.2026 | 4,99 | 5,05 | 4,85 | 4,93 | -0,96% | 72.409,00 |
| 09.01.2026 | 5,08 | 5,10 | 4,97 | 4,98 | -0,80% | 53.656,00 |
| 08.01.2026 | 5,21 | 5,28 | 5,02 | 5,02 | -3,09% | 107.119,00 |
| 07.01.2026 | 5,23 | 5,28 | 5,11 | 5,18 | 0,39% | 59.943,00 |
| 06.01.2026 | 5,26 | 5,26 | 5,15 | 5,16 | 1,18% | 59.403,00 |
| 05.01.2026 | 5,35 | 5,36 | 5,10 | 5,10 | -3,77% | 157.111,00 |
| 02.01.2026 | 5,22 | 5,55 | 5,22 | 5,30 | 2,91% | 185.091,00 |
| 31.12.2025 | 5,25 | 5,29 | 5,10 | 5,15 | -1,34% | 67.313,00 |
| 30.12.2025 | 5,15 | 5,40 | 5,09 | 5,22 | 1,95% | 264.641,00 |
| 29.12.2025 | 4,95 | 5,24 | 4,90 | 5,12 | 3,94% | 156.745,00 |
| 24.12.2025 | 4,98 | 5,00 | 4,90 | 4,93 | -0,93% | 43.378,00 |
| 23.12.2025 | 4,90 | 4,98 | 4,86 | 4,97 | 1,30% | 57.722,00 |
| 22.12.2025 | 4,90 | 4,91 | 4,72 | 4,91 | -0,08% | 121.609,00 |
| 19.12.2025 | 4,92 | 4,95 | 4,87 | 4,91 | -0,37% | 40.438,00 |
| 18.12.2025 | 4,74 | 4,98 | 4,72 | 4,93 | 3,48% | 60.498,00 |
| 17.12.2025 | 4,75 | 4,84 | 4,69 | 4,76 | 0,38% | 89.489,00 |
| 16.12.2025 | 4,86 | 4,91 | 4,74 | 4,75 | -2,35% | 57.570,00 |
| 15.12.2025 | 4,97 | 5,04 | 4,86 | 4,86 | -2,21% | 70.669,00 |
| 12.12.2025 | 5,00 | 5,09 | 4,96 | 4,97 | -0,04% | 63.706,00 |
| 11.12.2025 | 5,02 | 5,05 | 4,93 | 4,97 | -0,76% | 48.700,00 |
| 10.12.2025 | 4,78 | 5,10 | 4,78 | 5,01 | 4,81% | 149.742,00 |
| 09.12.2025 | 4,79 | 4,93 | 4,69 | 4,78 | -0,25% | 109.856,00 |
| 08.12.2025 | 4,86 | 4,89 | 4,60 | 4,79 | -4,54% | 183.880,00 |
| 05.12.2025 | 5,05 | 5,10 | 4,95 | 5,02 | 0,30% | 95.555,00 |