2,104€
0,19%
Echtzeit-Aktienkurs OSE - Pharma S.A.
Bid:
Ask:
Aktienkurse zur OSE - Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,08 | 2,13 | 2,00 | 2,10 | 0,96% | 231.674,00 |
| 19.10.2026 | 2,24 | 2,24 | 2,05 | 2,08 | -3,70% | 268.874,00 |
| 16.10.2026 | 2,26 | 2,26 | 2,16 | 2,16 | -4,34% | 172.095,00 |
| 15.10.2026 | 2,06 | 2,26 | 2,04 | 2,26 | 9,61% | 262.197,00 |
| 14.10.2026 | 2,05 | 2,10 | 2,01 | 2,06 | 0,78% | 79.845,00 |
| 13.10.2026 | 2,14 | 2,15 | 2,04 | 2,04 | -3,95% | 134.675,00 |
| 12.10.2026 | 2,13 | 2,16 | 2,10 | 2,13 | -0,28% | 73.935,00 |
| 09.10.2026 | 2,12 | 2,19 | 2,12 | 2,13 | 1,04% | 64.784,00 |
| 08.10.2026 | 2,16 | 2,19 | 2,06 | 2,11 | -1,12% | 93.120,00 |
| 07.10.2026 | 2,16 | 2,16 | 2,11 | 2,14 | -1,11% | 43.606,00 |
| 06.10.2026 | 2,11 | 2,20 | 2,11 | 2,16 | 3,45% | 176.457,00 |
| 05.10.2026 | 2,11 | 2,21 | 2,08 | 2,09 | -1,23% | 249.850,00 |
| 02.10.2026 | 2,15 | 2,22 | 2,09 | 2,11 | -2,76% | 124.706,00 |
| 01.10.2026 | 2,23 | 2,24 | 2,16 | 2,17 | -2,95% | 71.945,00 |
| 30.09.2026 | 2,24 | 2,27 | 2,17 | 2,24 | -0,53% | 117.031,00 |
| 29.09.2026 | 2,36 | 2,38 | 2,25 | 2,25 | -4,90% | 144.968,00 |
| 28.09.2026 | 2,22 | 2,44 | 2,19 | 2,37 | 5,62% | 413.805,00 |
| 25.09.2026 | 2,43 | 2,45 | 2,24 | 2,24 | -8,86% | 320.479,00 |
| 24.09.2026 | 2,64 | 2,64 | 2,46 | 2,46 | -5,31% | 104.668,00 |
| 23.09.2026 | 2,73 | 2,79 | 2,58 | 2,60 | 0,62% | 360.766,00 |
| 22.09.2026 | 2,59 | 2,60 | 2,55 | 2,58 | -0,31% | 47.367,00 |
| 21.09.2026 | 2,63 | 2,63 | 2,54 | 2,59 | -1,52% | 87.018,00 |
| 18.09.2026 | 2,66 | 2,75 | 2,61 | 2,63 | -0,60% | 94.848,00 |
| 17.09.2026 | 2,55 | 2,65 | 2,54 | 2,65 | 1,22% | 67.806,00 |
| 16.09.2026 | 2,66 | 2,73 | 2,54 | 2,61 | -1,95% | 107.462,00 |
| 15.09.2026 | 2,69 | 2,74 | 2,64 | 2,67 | -1,77% | 120.511,00 |
| 14.09.2026 | 2,70 | 2,72 | 2,61 | 2,71 | 0,22% | 70.162,00 |
| 11.09.2026 | 2,74 | 2,84 | 2,70 | 2,71 | -1,46% | 128.208,00 |
| 10.09.2026 | 2,89 | 2,96 | 2,75 | 2,75 | -4,78% | 159.220,00 |
| 09.09.2026 | 3,01 | 3,01 | 2,84 | 2,89 | -3,74% | 151.290,00 |
| 08.09.2026 | 3,09 | 3,09 | 2,92 | 3,00 | -1,96% | 87.060,00 |
| 07.09.2026 | 3,04 | 3,10 | 2,97 | 3,06 | 2,41% | 94.245,00 |
| 04.09.2026 | 3,10 | 3,10 | 2,92 | 2,99 | -2,74% | 244.384,00 |
| 03.09.2026 | 3,24 | 3,26 | 3,06 | 3,07 | -4,42% | 196.258,00 |
| 02.09.2026 | 3,20 | 3,32 | 3,17 | 3,21 | 0,50% | 117.228,00 |
| 01.09.2026 | 3,20 | 3,24 | 3,17 | 3,20 | -0,62% | 69.800,00 |
| 31.08.2026 | 3,21 | 3,24 | 3,18 | 3,22 | 0,82% | 57.350,00 |
| 28.08.2026 | 3,23 | 3,31 | 3,19 | 3,19 | -1,05% | 107.049,00 |
| 27.08.2026 | 3,24 | 3,25 | 3,17 | 3,22 | 0,25% | 80.728,00 |
| 26.08.2026 | 3,20 | 3,24 | 3,19 | 3,22 | 0,12% | 57.101,00 |
| 25.08.2026 | 3,21 | 3,24 | 3,16 | 3,21 | 0,75% | 72.226,00 |
| 24.08.2026 | 3,33 | 3,35 | 3,18 | 3,19 | -4,38% | 112.844,00 |
| 21.08.2026 | 3,32 | 3,34 | 3,27 | 3,33 | -0,30% | 115.625,00 |
| 20.08.2026 | 3,38 | 3,44 | 3,31 | 3,34 | -0,89% | 127.004,00 |
| 19.08.2026 | 3,34 | 3,48 | 3,27 | 3,37 | 1,93% | 258.021,00 |
| 18.08.2026 | 3,35 | 3,36 | 3,29 | 3,31 | -1,19% | 66.482,00 |
| 17.08.2026 | 3,34 | 3,39 | 3,28 | 3,35 | 0,96% | 135.458,00 |
| 14.08.2026 | 3,34 | 3,41 | 3,26 | 3,32 | -1,31% | 210.834,00 |
| 13.08.2026 | 3,40 | 3,54 | 3,32 | 3,36 | 0,30% | 401.374,00 |
| 12.08.2026 | 3,27 | 3,43 | 3,19 | 3,35 | 1,45% | 195.633,00 |
| 11.08.2026 | 3,26 | 3,34 | 3,23 | 3,30 | 2,29% | 128.782,00 |
| 10.08.2026 | 3,35 | 3,40 | 3,23 | 3,23 | -3,00% | 124.255,00 |
| 07.08.2026 | 3,23 | 3,33 | 3,23 | 3,33 | 3,54% | 165.644,00 |
| 06.08.2026 | 3,24 | 3,33 | 3,22 | 3,22 | -1,41% | 133.483,00 |
| 05.08.2026 | 3,22 | 3,29 | 3,20 | 3,26 | 1,56% | 123.876,00 |
| 04.08.2026 | 3,20 | 3,31 | 3,18 | 3,21 | 1,65% | 127.239,00 |
| 03.08.2026 | 3,22 | 3,28 | 3,16 | 3,16 | -1,43% | 105.831,00 |
| 31.07.2026 | 3,23 | 3,33 | 3,17 | 3,21 | -0,06% | 206.993,00 |
| 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 |