23,050€
3,13%
Echtzeit-Aktienkurs Philogen S.p.A.
Bid:
Ask:
Aktienkurse zur Philogen S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 22,45 | 22,75 | 22,35 | 22,75 | 1,79% | - |
| 30.03.2026 | 22,70 | 23,35 | 21,70 | 22,35 | -0,22% | - |
| 27.03.2026 | 22,30 | 22,45 | 22,00 | 22,40 | 0,45% | - |
| 26.03.2026 | 22,60 | 22,60 | 22,25 | 22,30 | -1,98% | - |
| 25.03.2026 | 22,30 | 22,90 | 22,30 | 22,75 | 1,56% | - |
| 24.03.2026 | 22,75 | 22,80 | 22,30 | 22,40 | -1,32% | - |
| 23.03.2026 | 22,85 | 23,30 | 22,55 | 22,70 | -2,58% | - |
| 20.03.2026 | 23,05 | 23,35 | 22,95 | 23,30 | 1,30% | - |
| 19.03.2026 | 22,75 | 23,30 | 22,65 | 23,00 | 0,00% | - |
| 18.03.2026 | 22,80 | 23,40 | 22,60 | 23,00 | 1,32% | - |
| 17.03.2026 | 22,45 | 22,90 | 22,35 | 22,70 | 1,34% | - |
| 16.03.2026 | 22,35 | 22,70 | 22,20 | 22,40 | -0,88% | - |
| 13.03.2026 | 22,65 | 22,70 | 22,45 | 22,60 | -0,44% | - |
| 12.03.2026 | 22,70 | 22,80 | 22,45 | 22,70 | -0,22% | - |
| 11.03.2026 | 22,90 | 23,05 | 22,10 | 22,75 | -1,52% | - |
| 10.03.2026 | 22,00 | 23,25 | 22,00 | 23,10 | 5,00% | - |
| 09.03.2026 | 21,20 | 22,15 | 21,20 | 22,00 | 1,85% | - |
| 06.03.2026 | 21,00 | 21,60 | 20,90 | 21,60 | 2,86% | - |
| 05.03.2026 | 21,10 | 21,10 | 21,00 | 21,00 | -0,24% | - |
| 04.03.2026 | 20,60 | 21,15 | 20,60 | 21,05 | 1,69% | - |
| 03.03.2026 | 21,00 | 21,40 | 20,65 | 20,70 | -1,66% | - |
| 02.03.2026 | 20,93 | 21,45 | 20,93 | 21,05 | 5,51% | - |
| 27.02.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 1,01% | - |
| 26.02.2026 | 20,00 | 20,00 | 19,75 | 19,75 | -1,25% | - |
| 25.02.2026 | 20,00 | 20,00 | 19,95 | 20,00 | -0,50% | - |
| 24.02.2026 | 20,20 | 20,20 | 20,10 | 20,10 | 0,00% | - |
| 23.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 20.02.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 19.02.2026 | 20,60 | 20,60 | 20,30 | 20,30 | -0,98% | - |
| 18.02.2026 | 20,80 | 20,80 | 20,50 | 20,50 | -0,49% | - |
| 17.02.2026 | 20,50 | 20,60 | 20,10 | 20,60 | 0,98% | - |
| 16.02.2026 | 20,50 | 20,50 | 20,40 | 20,40 | 0,49% | - |
| 13.02.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -2,40% | - |
| 12.02.2026 | 20,10 | 20,80 | 20,10 | 20,80 | 2,46% | - |
| 11.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 10.02.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | - |
| 09.02.2026 | 20,10 | 20,40 | 20,10 | 20,30 | 2,27% | - |
| 06.02.2026 | 20,20 | 20,20 | 19,85 | 19,85 | -1,24% | - |
| 05.02.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,50% | - |
| 04.02.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | - |
| 03.02.2026 | 20,30 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 02.02.2026 | 19,95 | 20,30 | 19,85 | 20,30 | 1,50% | - |
| 30.01.2026 | 19,85 | 20,00 | 19,85 | 20,00 | -4,99% | - |
| 29.01.2026 | 21,30 | 21,45 | 21,00 | 21,05 | -1,41% | - |
| 28.01.2026 | 21,40 | 21,40 | 21,05 | 21,35 | 6,75% | - |
| 27.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 26.01.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 1,00% | 3,00 |
| 23.01.2026 | 19,95 | 20,10 | 19,95 | 20,10 | 0,50% | - |
| 22.01.2026 | 19,95 | 20,10 | 19,95 | 20,00 | 0,00% | - |
| 21.01.2026 | 19,95 | 20,00 | 19,95 | 20,00 | -2,44% | - |
| 20.01.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 19.01.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.01.2026 | 20,50 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 14.01.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 13.01.2026 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 12.01.2026 | 21,70 | 21,70 | 21,40 | 21,40 | -0,93% | - |
| 09.01.2026 | 21,70 | 21,70 | 21,40 | 21,60 | 0,47% | - |
| 08.01.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,00% | - |
| 07.01.2026 | 21,50 | 21,50 | 21,40 | 21,50 | 0,47% | - |
| 06.01.2026 | 21,90 | 21,90 | 21,40 | 21,40 | -1,38% | - |
| 05.01.2026 | 22,00 | 22,00 | 21,70 | 21,70 | -1,81% | - |
| 02.01.2026 | 22,10 | 22,10 | 22,00 | 22,10 | -1,78% | - |
| 30.12.2025 | 22,10 | 22,50 | 22,00 | 22,50 | 0,45% | 314,00 |
| 29.12.2025 | 22,20 | 22,40 | 21,80 | 22,40 | 0,45% | 64,00 |
| 23.12.2025 | 22,40 | 22,40 | 22,20 | 22,30 | -8,61% | - |
| 22.12.2025 | 22,10 | 24,40 | 22,00 | 24,40 | 10,41% | 317,00 |
| 19.12.2025 | 22,10 | 22,20 | 22,10 | 22,10 | 0,91% | - |
| 18.12.2025 | 22,20 | 22,20 | 21,90 | 21,90 | -0,90% | 19,00 |
| 17.12.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 16.12.2025 | 22,30 | 22,30 | 22,20 | 22,30 | 1,36% | - |
| 15.12.2025 | 22,10 | 22,10 | 22,00 | 22,00 | 0,46% | 100,00 |
| 12.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 11.12.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 10.12.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 09.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 08.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.12.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 04.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,69% | - |
| 03.12.2025 | 23,20 | 23,20 | 22,80 | 23,05 | 0,00% | - |
| 02.12.2025 | 22,70 | 23,40 | 22,65 | 23,05 | 0,66% | - |
| 01.12.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 28.11.2025 | 22,80 | 22,80 | 22,60 | 22,70 | 0,00% | 173,00 |
| 27.11.2025 | 22,70 | 22,80 | 22,70 | 22,70 | 0,00% | - |
| 26.11.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 25.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 2,24% | - |
| 24.11.2025 | 22,50 | 22,50 | 22,30 | 22,30 | 1,36% | - |
| 21.11.2025 | 22,30 | 22,30 | 22,00 | 22,00 | -0,45% | - |
| 20.11.2025 | 22,10 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 19.11.2025 | 22,00 | 22,00 | 21,80 | 21,90 | -0,45% | - |
| 18.11.2025 | 22,00 | 22,00 | 21,80 | 22,00 | -0,45% | - |
| 17.11.2025 | 22,20 | 22,20 | 22,00 | 22,10 | 0,91% | - |
| 14.11.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -1,79% | - |
| 13.11.2025 | 22,30 | 22,60 | 22,30 | 22,30 | -0,45% | - |
| 12.11.2025 | 23,00 | 23,10 | 22,40 | 22,40 | -1,75% | - |
| 11.11.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,44% | 1,00 |
| 10.11.2025 | 22,60 | 22,90 | 22,60 | 22,90 | 1,33% | - |
| 07.11.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,31% | - |
| 06.11.2025 | 23,10 | 23,10 | 22,80 | 22,90 | -0,87% | - |
| 05.11.2025 | 23,40 | 23,40 | 22,80 | 23,10 | 0,00% | - |