24,760€
1,98%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 24,31 | 24,79 | 23,99 | 24,77 | 2,02% | 195,00 |
| 20.12.2024 | 23,93 | 24,37 | 22,69 | 24,28 | 1,00% | 811,00 |
| 19.12.2024 | 23,82 | 24,55 | 23,80 | 24,04 | 0,71% | - |
| 18.12.2024 | 23,85 | 24,21 | 23,65 | 23,87 | 0,00% | 332,00 |
| 17.12.2024 | 23,79 | 24,39 | 23,74 | 23,87 | 0,08% | 225,00 |
| 16.12.2024 | 24,12 | 24,17 | 23,64 | 23,85 | -1,12% | 630,00 |
| 13.12.2024 | 24,51 | 25,08 | 24,04 | 24,12 | -1,55% | 242,00 |
| 12.12.2024 | 27,26 | 27,95 | 23,58 | 24,50 | -6,88% | 5.009,00 |
| 11.12.2024 | 26,85 | 27,00 | 25,98 | 26,31 | -2,01% | 2,00 |
| 10.12.2024 | 26,57 | 27,39 | 26,39 | 26,85 | 0,83% | 120,00 |
| 09.12.2024 | 26,43 | 26,71 | 25,99 | 26,63 | 0,72% | 250,00 |
| 06.12.2024 | 26,84 | 26,98 | 26,24 | 26,44 | -1,45% | 370,00 |
| 05.12.2024 | 27,97 | 28,08 | 26,46 | 26,83 | -4,25% | 1.643,00 |
| 04.12.2024 | 27,49 | 28,03 | 26,98 | 28,02 | 1,71% | 190,00 |
| 03.12.2024 | 27,03 | 28,39 | 26,60 | 27,55 | 1,92% | 7,00 |
| 02.12.2024 | 27,59 | 28,27 | 26,97 | 27,03 | -2,17% | 118,00 |
| 29.11.2024 | 27,41 | 27,69 | 26,69 | 27,63 | 0,66% | 500,00 |
| 28.11.2024 | 27,29 | 27,45 | 26,84 | 27,45 | 0,81% | - |
| 27.11.2024 | 26,95 | 27,23 | 26,71 | 27,23 | 1,00% | 200,00 |
| 26.11.2024 | 27,09 | 27,59 | 26,37 | 26,96 | -0,92% | 36,00 |
| 25.11.2024 | 26,60 | 27,28 | 26,37 | 27,21 | 2,52% | 200,00 |
| 22.11.2024 | 26,29 | 26,97 | 26,26 | 26,54 | 1,07% | 100,00 |
| 21.11.2024 | 26,42 | 26,71 | 25,81 | 26,26 | -0,53% | 1.400,00 |
| 20.11.2024 | 26,80 | 27,22 | 26,16 | 26,40 | -1,16% | 100,00 |
| 19.11.2024 | 25,67 | 28,10 | 25,54 | 26,71 | 4,30% | 475,00 |
| 18.11.2024 | 26,80 | 28,21 | 25,61 | 25,61 | -4,37% | 208,00 |
| 15.11.2024 | 27,83 | 27,93 | 26,10 | 26,78 | -4,05% | 270,00 |
| 14.11.2024 | 27,76 | 28,54 | 27,71 | 27,91 | 0,40% | 200,00 |
| 13.11.2024 | 28,27 | 28,39 | 27,73 | 27,80 | -1,91% | 1.025,00 |
| 12.11.2024 | 28,89 | 29,27 | 28,23 | 28,34 | -2,54% | 216,00 |
| 11.11.2024 | 29,29 | 29,73 | 29,08 | 29,08 | -0,45% | 1.090,00 |
| 08.11.2024 | 28,75 | 30,19 | 28,75 | 29,21 | 1,46% | - |
| 07.11.2024 | 29,27 | 29,80 | 28,73 | 28,79 | -1,57% | 202,00 |
| 06.11.2024 | 29,57 | 30,11 | 29,25 | 29,25 | -1,08% | 18,00 |
| 05.11.2024 | 29,59 | 29,82 | 29,22 | 29,57 | 0,20% | - |
| 04.11.2024 | 29,71 | 30,16 | 29,39 | 29,51 | -0,47% | - |
| 01.11.2024 | 29,75 | 29,95 | 29,34 | 29,65 | -0,40% | 850,00 |
| 31.10.2024 | 30,04 | 30,36 | 29,72 | 29,77 | -1,36% | 7,00 |
| 30.10.2024 | 31,92 | 31,97 | 29,97 | 30,18 | -5,51% | 715,00 |
| 29.10.2024 | 32,23 | 32,44 | 31,92 | 31,94 | -0,84% | 16,00 |
| 28.10.2024 | 31,43 | 32,82 | 31,38 | 32,21 | 2,78% | 10,00 |
| 25.10.2024 | 31,86 | 32,13 | 31,32 | 31,34 | -1,79% | - |
| 24.10.2024 | 30,69 | 32,62 | 30,51 | 31,91 | 4,18% | 1.402,00 |
| 23.10.2024 | 31,31 | 31,83 | 30,63 | 30,63 | -2,17% | 180,00 |
| 22.10.2024 | 31,05 | 31,40 | 30,16 | 31,31 | 0,90% | 300,00 |
| 21.10.2024 | 31,04 | 31,53 | 30,85 | 31,03 | -0,03% | 42,00 |
| 18.10.2024 | 30,67 | 31,24 | 30,66 | 31,04 | 1,21% | 100,00 |
| 17.10.2024 | 31,09 | 31,41 | 29,80 | 30,67 | -1,41% | 31,00 |
| 16.10.2024 | 30,75 | 31,31 | 30,47 | 31,11 | 1,24% | 230,00 |
| 15.10.2024 | 30,07 | 30,85 | 29,69 | 30,73 | 2,13% | 100,00 |
| 14.10.2024 | 29,71 | 30,13 | 29,26 | 30,09 | 1,28% | 410,00 |
| 11.10.2024 | 29,05 | 29,87 | 29,00 | 29,71 | 2,17% | 354,00 |
| 10.10.2024 | 29,68 | 29,85 | 28,90 | 29,08 | -2,05% | 130,00 |
| 09.10.2024 | 29,51 | 29,69 | 29,13 | 29,69 | 0,61% | 646,00 |
| 08.10.2024 | 29,35 | 30,13 | 29,30 | 29,51 | 0,17% | - |
| 07.10.2024 | 30,17 | 30,83 | 29,42 | 29,46 | -2,22% | 3,00 |
| 04.10.2024 | 29,58 | 30,36 | 29,40 | 30,13 | 2,03% | - |
| 03.10.2024 | 29,87 | 31,05 | 29,39 | 29,53 | -1,40% | 530,00 |
| 02.10.2024 | 30,55 | 30,70 | 29,75 | 29,95 | -1,84% | 650,00 |
| 01.10.2024 | 30,62 | 31,09 | 30,39 | 30,51 | -0,59% | 900,00 |
| 30.09.2024 | 31,10 | 32,52 | 30,17 | 30,69 | -1,16% | 40,00 |
| 27.09.2024 | 30,85 | 31,26 | 30,65 | 31,05 | 0,55% | 6,00 |
| 26.09.2024 | 30,60 | 32,63 | 30,49 | 30,88 | 1,31% | 200,00 |
| 25.09.2024 | 30,54 | 31,11 | 30,38 | 30,48 | -0,23% | 210,00 |
| 24.09.2024 | 30,99 | 31,01 | 30,53 | 30,55 | -1,23% | 316,00 |
| 23.09.2024 | 30,69 | 31,12 | 30,36 | 30,93 | 1,05% | 120,00 |
| 20.09.2024 | 31,46 | 31,91 | 30,57 | 30,61 | -2,98% | 465,00 |
| 19.09.2024 | 31,31 | 32,13 | 30,88 | 31,55 | 1,15% | 91,00 |
| 18.09.2024 | 31,52 | 31,54 | 30,83 | 31,19 | -1,08% | 400,00 |
| 17.09.2024 | 31,99 | 31,99 | 31,42 | 31,53 | -1,44% | 230,00 |
| 16.09.2024 | 32,39 | 32,49 | 31,41 | 31,99 | -1,23% | 10,00 |
| 13.09.2024 | 31,83 | 32,52 | 31,22 | 32,39 | 1,66% | - |
| 12.09.2024 | 33,66 | 34,11 | 31,49 | 31,86 | -5,04% | - |
| 11.09.2024 | 33,86 | 34,88 | 33,32 | 33,55 | -1,15% | 300,00 |
| 10.09.2024 | 34,65 | 34,85 | 33,82 | 33,94 | -2,25% | 53,00 |
| 09.09.2024 | 34,23 | 34,87 | 34,05 | 34,72 | 1,85% | 23,00 |
| 06.09.2024 | 34,14 | 34,63 | 33,86 | 34,09 | -0,35% | - |
| 05.09.2024 | 34,60 | 34,68 | 34,02 | 34,21 | 0,09% | 35,00 |
| 04.09.2024 | 34,11 | 34,40 | 34,03 | 34,18 | -0,26% | 3,00 |
| 03.09.2024 | 35,14 | 35,71 | 34,25 | 34,27 | -2,48% | 95,00 |
| 02.09.2024 | 35,80 | 35,90 | 34,61 | 35,14 | -2,01% | 50,00 |
| 30.08.2024 | 35,82 | 36,55 | 35,58 | 35,86 | 0,11% | 269,00 |
| 29.08.2024 | 34,01 | 36,65 | 33,63 | 35,82 | 11,42% | 1.352,00 |
| 28.08.2024 | 32,31 | 32,54 | 31,70 | 32,15 | -0,25% | 670,00 |
| 27.08.2024 | 32,13 | 32,54 | 31,32 | 32,23 | 0,34% | 58,00 |
| 26.08.2024 | 30,59 | 33,15 | 30,30 | 32,12 | 4,86% | 579,00 |
| 23.08.2024 | 31,45 | 31,50 | 30,26 | 30,63 | -2,48% | - |
| 22.08.2024 | 31,34 | 31,73 | 30,90 | 31,41 | 0,19% | 95,00 |
| 21.08.2024 | 31,27 | 31,46 | 30,92 | 31,35 | 0,22% | 70,00 |
| 20.08.2024 | 31,59 | 31,63 | 31,11 | 31,28 | -0,98% | 202,00 |
| 19.08.2024 | 31,31 | 31,73 | 30,99 | 31,59 | 1,06% | 200,00 |
| 16.08.2024 | 32,04 | 32,31 | 31,17 | 31,26 | -2,34% | 383,00 |
| 15.08.2024 | 32,29 | 32,58 | 31,81 | 32,01 | -0,77% | - |
| 14.08.2024 | 32,16 | 33,01 | 31,35 | 32,26 | 0,40% | - |
| 13.08.2024 | 33,00 | 33,00 | 31,41 | 32,13 | -2,37% | - |
| 12.08.2024 | 32,81 | 33,04 | 32,51 | 32,91 | 0,43% | 152,00 |
| 09.08.2024 | 32,77 | 33,06 | 31,10 | 32,77 | -0,24% | - |
| 08.08.2024 | 32,20 | 33,68 | 31,95 | 32,85 | 2,27% | - |
| 07.08.2024 | 33,33 | 33,69 | 31,48 | 32,12 | -3,05% | 80,00 |
| 06.08.2024 | 32,24 | 33,25 | 31,42 | 33,13 | 3,66% | 100,00 |