37,500€
20,97%
Echtzeitkurs Sowitec Group 28
Bid:
Ask:
Aktienkurse zur Sowitec Group 28 Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -10,71% | - |
| 30.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 29.04.2026 | 37,50 | 43,00 | 37,50 | 43,00 | 39,16% | - |
| 28.04.2026 | 37,50 | 37,53 | 30,90 | 30,90 | -28,14% | - |
| 27.04.2026 | 37,50 | 43,00 | 37,50 | 43,00 | 2,38% | - |
| 24.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 11,97% | - |
| 23.04.2026 | 31,00 | 37,51 | 31,00 | 37,51 | 0,03% | - |
| 22.04.2026 | 31,00 | 37,50 | 31,00 | 37,50 | -10,18% | - |
| 21.04.2026 | 37,50 | 41,75 | 37,50 | 41,75 | 35,11% | - |
| 20.04.2026 | 37,50 | 37,53 | 30,90 | 30,90 | -0,32% | - |
| 17.04.2026 | 31,00 | 41,30 | 31,00 | 31,00 | 0,32% | - |
| 16.04.2026 | 31,00 | 37,53 | 30,90 | 30,90 | 0,00% | - |
| 14.04.2026 | 37,50 | 37,53 | 30,90 | 30,90 | -18,68% | - |
| 10.04.2026 | 34,50 | 41,00 | 34,50 | 38,00 | 22,98% | - |
| 09.04.2026 | 34,50 | 34,53 | 30,90 | 30,90 | -6,36% | - |
| 07.04.2026 | 33,00 | 38,50 | 32,00 | 33,00 | 0,00% | - |
| 02.04.2026 | 32,43 | 39,48 | 31,58 | 33,00 | 1,69% | 46.000,00 |
| 01.04.2026 | 31,15 | 32,45 | 31,15 | 32,45 | 1,41% | 6.000,00 |
| 31.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,73% | - |
| 30.03.2026 | 27,50 | 32,60 | 27,50 | 31,15 | 13,27% | - |
| 27.03.2026 | 29,25 | 30,05 | 27,50 | 27,50 | -5,98% | - |
| 26.03.2026 | 29,25 | 29,28 | 29,25 | 29,25 | 0,93% | - |
| 25.03.2026 | 28,24 | 30,00 | 28,24 | 28,98 | 5,77% | 37.000,00 |
| 24.03.2026 | 28,24 | 28,24 | 27,40 | 27,40 | -2,09% | - |
| 23.03.2026 | 27,00 | 28,00 | 27,00 | 27,99 | -0,02% | - |
| 20.03.2026 | 28,00 | 28,00 | 27,99 | 27,99 | 3,67% | - |
| 19.03.2026 | 28,00 | 28,00 | 27,00 | 27,00 | 0,00% | - |
| 18.03.2026 | 28,00 | 28,50 | 27,00 | 27,00 | -5,25% | - |
| 17.03.2026 | 28,00 | 28,50 | 28,00 | 28,50 | 1,79% | - |
| 16.03.2026 | 27,00 | 28,00 | 27,00 | 28,00 | -0,02% | - |
| 13.03.2026 | 28,05 | 29,90 | 27,25 | 28,00 | -6,35% | 22.000,00 |
| 12.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 11.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 10.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 09.03.2026 | 29,78 | 30,28 | 29,77 | 29,90 | 0,44% | - |
| 06.03.2026 | 29,78 | 29,78 | 29,77 | 29,77 | 0,07% | - |
| 05.03.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 10,59% | - |
| 04.03.2026 | 27,00 | 29,75 | 26,90 | 26,90 | 0,00% | - |
| 03.03.2026 | 27,00 | 29,75 | 26,90 | 26,90 | -9,58% | - |
| 27.02.2026 | 27,00 | 29,75 | 27,00 | 29,75 | -14,88% | - |
| 25.02.2026 | 27,00 | 35,70 | 27,00 | 34,95 | 0,01% | - |
| 23.02.2026 | 27,00 | 35,00 | 27,00 | 34,95 | 0,01% | - |
| 20.02.2026 | 27,00 | 35,70 | 27,00 | 34,94 | -6,08% | - |
| 19.02.2026 | 30,00 | 37,20 | 30,00 | 37,20 | -0,15% | - |
| 17.02.2026 | 37,21 | 37,45 | 37,20 | 37,26 | -0,39% | - |
| 16.02.2026 | 45,50 | 45,50 | 34,50 | 37,40 | -15,77% | - |
| 13.02.2026 | 44,50 | 45,50 | 44,40 | 44,40 | 0,00% | - |
| 12.02.2026 | 46,00 | 46,25 | 44,40 | 44,40 | -3,48% | 100.000,00 |
| 11.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 10.02.2026 | 44,50 | 46,00 | 44,40 | 44,40 | 0,00% | - |
| 09.02.2026 | 46,00 | 46,00 | 44,40 | 44,40 | -3,48% | - |
| 06.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 05.02.2026 | 44,50 | 46,00 | 44,50 | 46,00 | 0,00% | - |
| 03.02.2026 | 46,00 | 46,00 | 45,88 | 46,00 | -0,05% | - |
| 02.02.2026 | 46,50 | 46,51 | 45,88 | 46,03 | -1,02% | - |
| 30.01.2026 | 44,00 | 46,50 | 44,00 | 46,50 | -0,11% | - |
| 29.01.2026 | 46,50 | 46,55 | 46,50 | 46,55 | 0,12% | - |
| 28.01.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | - |
| 27.01.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -0,01% | - |
| 26.01.2026 | 46,50 | 47,50 | 46,47 | 46,50 | 3,33% | 10.000,00 |
| 23.01.2026 | 44,05 | 47,55 | 44,05 | 45,00 | -3,23% | - |
| 22.01.2026 | 46,50 | 46,50 | 46,47 | 46,50 | -0,11% | - |
| 21.01.2026 | 46,50 | 48,45 | 46,50 | 46,55 | 1,20% | 10.000,00 |
| 19.01.2026 | 44,75 | 46,00 | 44,75 | 46,00 | 10,84% | 4.000,00 |
| 16.01.2026 | 44,75 | 46,80 | 41,50 | 41,50 | 0,24% | - |
| 15.01.2026 | 41,50 | 44,75 | 41,40 | 41,40 | -7,49% | - |
| 13.01.2026 | 45,25 | 45,25 | 44,75 | 44,75 | 8,09% | 11.000,00 |
| 12.01.2026 | 41,50 | 45,25 | 41,40 | 41,40 | 0,00% | - |
| 09.01.2026 | 45,25 | 45,25 | 41,40 | 41,40 | 0,00% | - |
| 08.01.2026 | 41,50 | 45,63 | 41,40 | 41,40 | 0,00% | - |
| 07.01.2026 | 41,50 | 45,63 | 41,40 | 41,40 | -9,26% | - |
| 06.01.2026 | 41,50 | 45,63 | 41,50 | 45,63 | 0,01% | 4.000,00 |
| 05.01.2026 | 45,43 | 45,63 | 45,30 | 45,62 | 0,54% | - |
| 02.01.2026 | 45,38 | 45,38 | 45,37 | 45,38 | -7,86% | 10.000,00 |
| 30.12.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 2,60% | - |
| 29.12.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,54% | - |
| 23.12.2025 | 44,00 | 49,25 | 44,00 | 49,25 | 2,59% | - |
| 22.12.2025 | 57,75 | 57,75 | 47,69 | 48,00 | -14,25% | - |
| 19.12.2025 | 59,00 | 59,00 | 55,98 | 55,98 | -5,13% | - |
| 18.12.2025 | 59,00 | 60,25 | 59,00 | 59,00 | 0,17% | 1.000,00 |
| 17.12.2025 | 61,00 | 61,00 | 58,90 | 58,90 | -3,44% | - |
| 16.12.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 0,00% | - |
| 15.12.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 1,84% | - |
| 12.12.2025 | 61,48 | 61,48 | 59,90 | 59,90 | 0,00% | - |
| 11.12.2025 | 61,48 | 61,48 | 59,90 | 59,90 | -1,76% | - |
| 10.12.2025 | 60,00 | 60,98 | 60,00 | 60,98 | -0,45% | - |
| 09.12.2025 | 60,00 | 61,25 | 60,00 | 61,25 | -2,00% | - |
| 08.12.2025 | 61,48 | 62,50 | 61,20 | 62,50 | 0,94% | 9.000,00 |
| 05.12.2025 | 64,00 | 64,00 | 61,00 | 61,92 | -2,84% | 22.000,00 |
| 04.12.2025 | 64,00 | 64,00 | 63,73 | 63,73 | 2,95% | - |
| 03.12.2025 | 62,00 | 64,00 | 61,90 | 61,90 | -6,78% | - |
| 02.12.2025 | 64,38 | 66,40 | 64,38 | 66,40 | 3,15% | - |
| 01.12.2025 | 62,00 | 64,38 | 62,00 | 64,38 | -0,23% | - |
| 28.11.2025 | 64,38 | 64,53 | 64,38 | 64,53 | 0,23% | - |
| 27.11.2025 | 62,00 | 64,38 | 62,00 | 64,38 | 4,00% | - |
| 26.11.2025 | 62,00 | 64,38 | 61,90 | 61,90 | -3,84% | - |
| 25.11.2025 | 62,00 | 65,00 | 62,00 | 64,38 | -0,95% | - |
| 24.11.2025 | 74,50 | 74,50 | 60,50 | 65,00 | -10,90% | 30.000,00 |
| 21.11.2025 | 74,50 | 74,50 | 72,95 | 72,95 | -1,78% | - |
| 20.11.2025 | 75,48 | 75,48 | 74,28 | 74,28 | -3,81% | - |