14,270€
1,06%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 14,13 | 14,39 | 13,88 | 14,29 | 1,20% | 16.595,00 |
| 05.02.2026 | 14,09 | 14,19 | 13,91 | 14,12 | -1,26% | 217,00 |
| 04.02.2026 | 14,14 | 14,36 | 13,79 | 14,30 | 1,06% | 6.707,00 |
| 03.02.2026 | 14,38 | 14,88 | 14,08 | 14,15 | -1,32% | 3.780,00 |
| 02.02.2026 | 14,29 | 14,38 | 14,17 | 14,34 | -0,49% | 3.495,00 |
| 30.01.2026 | 14,34 | 14,44 | 14,25 | 14,41 | 0,49% | 947,00 |
| 29.01.2026 | 14,54 | 14,55 | 14,25 | 14,34 | -1,78% | 731,00 |
| 28.01.2026 | 14,65 | 14,74 | 14,48 | 14,60 | -0,68% | 90,00 |
| 27.01.2026 | 14,90 | 14,98 | 14,70 | 14,70 | -1,08% | 50,00 |
| 26.01.2026 | 14,98 | 15,09 | 14,69 | 14,86 | -1,39% | - |
| 23.01.2026 | 15,06 | 15,14 | 14,88 | 15,07 | 3,65% | - |
| 22.01.2026 | 14,53 | 14,68 | 14,37 | 14,54 | -0,21% | - |
| 21.01.2026 | 14,27 | 14,57 | 14,24 | 14,57 | 1,18% | 895,00 |
| 20.01.2026 | 14,62 | 14,79 | 14,39 | 14,40 | -1,50% | 550,00 |
| 19.01.2026 | 14,91 | 14,93 | 14,46 | 14,62 | -3,11% | 2.141,00 |
| 16.01.2026 | 14,98 | 15,13 | 14,89 | 15,09 | 0,40% | 1.500,00 |
| 15.01.2026 | 15,09 | 15,18 | 14,89 | 15,03 | -0,92% | 381,00 |
| 14.01.2026 | 15,43 | 15,48 | 15,16 | 15,17 | -2,07% | 181,00 |
| 13.01.2026 | 15,62 | 15,79 | 15,34 | 15,49 | 0,00% | 558,00 |
| 09.01.2026 | 15,31 | 15,66 | 15,30 | 15,49 | 1,37% | 107,00 |
| 08.01.2026 | 15,27 | 15,43 | 15,10 | 15,28 | 1,46% | 9.934,00 |
| 07.01.2026 | 15,19 | 15,20 | 14,92 | 15,06 | 0,27% | 2.047,00 |
| 06.01.2026 | 15,03 | 15,11 | 15,02 | 15,02 | 1,62% | 200,00 |
| 05.01.2026 | 14,83 | 14,93 | 14,67 | 14,78 | -1,99% | 125,00 |
| 02.01.2026 | 15,15 | 15,18 | 15,08 | 15,08 | 0,94% | - |
| 30.12.2025 | 15,12 | 15,15 | 14,91 | 14,94 | -1,06% | 159,00 |
| 29.12.2025 | 14,90 | 15,17 | 14,83 | 15,10 | 1,34% | 3.578,00 |
| 23.12.2025 | 14,87 | 14,95 | 14,76 | 14,90 | 1,09% | 1.010,00 |
| 22.12.2025 | 14,94 | 14,98 | 14,62 | 14,74 | 0,14% | 11.744,00 |
| 19.12.2025 | 14,79 | 14,90 | 14,70 | 14,72 | 0,41% | 620,00 |
| 18.12.2025 | 14,71 | 14,78 | 14,57 | 14,66 | -0,88% | 8.187,00 |
| 17.12.2025 | 14,81 | 14,98 | 14,68 | 14,79 | -1,99% | 3.909,00 |
| 16.12.2025 | 15,01 | 15,17 | 14,64 | 15,09 | -0,72% | 580,00 |
| 15.12.2025 | 15,39 | 15,46 | 14,98 | 15,20 | -1,43% | 13.460,00 |
| 12.12.2025 | 15,26 | 15,43 | 14,97 | 15,42 | 0,72% | 4.585,00 |
| 11.12.2025 | 15,71 | 15,96 | 15,18 | 15,31 | -3,47% | 1.318,00 |
| 10.12.2025 | 15,58 | 15,92 | 15,49 | 15,86 | 1,41% | 3.976,00 |
| 09.12.2025 | 15,75 | 15,88 | 15,49 | 15,64 | -2,62% | 16.010,00 |
| 08.12.2025 | 16,70 | 16,75 | 15,87 | 16,06 | -5,36% | 6.488,00 |
| 05.12.2025 | 17,70 | 18,28 | 16,87 | 16,97 | -5,98% | 7.986,00 |
| 04.12.2025 | 18,32 | 18,77 | 17,90 | 18,05 | -3,78% | 620,00 |
| 02.12.2025 | 19,06 | 19,11 | 18,67 | 18,76 | -1,83% | 154,00 |
| 01.12.2025 | 19,13 | 19,42 | 18,86 | 19,11 | 0,74% | 52,00 |
| 28.11.2025 | 19,04 | 19,12 | 18,89 | 18,97 | 0,21% | 28,00 |
| 27.11.2025 | 19,02 | 19,18 | 18,85 | 18,93 | -0,37% | 2.500,00 |
| 26.11.2025 | 18,73 | 19,20 | 18,58 | 19,00 | 1,77% | - |
| 25.11.2025 | 18,54 | 18,78 | 18,22 | 18,67 | 0,32% | 40,00 |
| 24.11.2025 | 18,53 | 18,67 | 18,39 | 18,61 | 2,82% | - |
| 21.11.2025 | 18,16 | 18,22 | 18,05 | 18,10 | -4,84% | - |
| 20.11.2025 | 19,02 | 19,02 | 18,92 | 19,02 | 4,51% | - |
| 19.11.2025 | 18,18 | 18,27 | 18,00 | 18,20 | 0,66% | 2,00 |
| 18.11.2025 | 18,14 | 18,30 | 17,99 | 18,08 | -0,99% | 325,00 |
| 17.11.2025 | 18,90 | 19,44 | 18,17 | 18,26 | -2,14% | 720,00 |
| 14.11.2025 | 19,01 | 19,01 | 18,64 | 18,66 | -0,80% | - |
| 13.11.2025 | 18,91 | 19,11 | 18,71 | 18,81 | -0,32% | 290,00 |
| 12.11.2025 | 19,02 | 19,17 | 18,83 | 18,87 | 2,22% | 1.060,00 |
| 11.11.2025 | 17,93 | 18,54 | 17,90 | 18,46 | 2,50% | 570,00 |
| 07.11.2025 | 18,24 | 18,39 | 17,87 | 18,01 | -3,17% | 2.215,00 |
| 06.11.2025 | 18,64 | 18,75 | 18,44 | 18,60 | -1,06% | - |
| 05.11.2025 | 18,96 | 19,38 | 18,72 | 18,80 | -1,00% | 311,00 |
| 04.11.2025 | 18,97 | 19,39 | 18,87 | 18,99 | -1,56% | 1.058,00 |
| 03.11.2025 | 19,58 | 19,58 | 19,25 | 19,29 | -1,03% | 1.175,00 |
| 31.10.2025 | 19,41 | 19,62 | 19,27 | 19,49 | 0,41% | 1.670,00 |
| 30.10.2025 | 19,50 | 19,75 | 19,24 | 19,41 | -0,46% | 1.297,00 |
| 29.10.2025 | 19,69 | 19,81 | 19,27 | 19,50 | -1,12% | 862,00 |
| 28.10.2025 | 19,87 | 19,96 | 19,65 | 19,72 | -1,69% | 2.055,00 |
| 27.10.2025 | 20,15 | 20,25 | 19,78 | 20,06 | 0,55% | 1.726,00 |
| 24.10.2025 | 20,35 | 20,45 | 19,85 | 19,95 | -0,82% | 2.234,00 |
| 22.10.2025 | 20,20 | 20,38 | 19,75 | 20,12 | -0,79% | - |
| 21.10.2025 | 20,30 | 20,48 | 20,06 | 20,28 | -0,25% | 1.074,00 |
| 20.10.2025 | 20,02 | 20,53 | 19,78 | 20,33 | 2,65% | 105,00 |
| 17.10.2025 | 19,82 | 19,84 | 19,78 | 19,80 | -0,98% | - |
| 16.10.2025 | 20,04 | 20,10 | 19,79 | 20,00 | -1,01% | 11.993,00 |
| 15.10.2025 | 20,18 | 20,33 | 19,83 | 20,20 | 0,50% | 18.946,00 |
| 14.10.2025 | 20,15 | 20,33 | 20,05 | 20,10 | -1,47% | 405,00 |
| 13.10.2025 | 20,75 | 20,75 | 20,33 | 20,40 | -0,24% | - |
| 10.10.2025 | 21,25 | 21,33 | 20,35 | 20,45 | -1,09% | 8.846,00 |
| 09.10.2025 | 20,73 | 20,95 | 20,20 | 20,68 | -1,90% | 1.000,00 |
| 08.10.2025 | 20,95 | 21,10 | 20,95 | 21,08 | -1,40% | - |
| 06.10.2025 | 21,70 | 22,03 | 21,38 | 21,38 | -0,93% | 571,00 |
| 03.10.2025 | 21,85 | 22,05 | 21,25 | 21,58 | -2,04% | 57,00 |
| 02.10.2025 | 21,53 | 22,05 | 21,45 | 22,03 | 2,92% | 500,00 |
| 01.10.2025 | 21,05 | 21,70 | 21,00 | 21,40 | 0,35% | 444,00 |
| 30.09.2025 | 21,35 | 21,35 | 21,33 | 21,33 | 2,40% | - |
| 29.09.2025 | 20,83 | 20,90 | 20,65 | 20,83 | 1,22% | - |
| 26.09.2025 | 21,40 | 21,45 | 20,50 | 20,58 | -5,51% | 1.267,00 |
| 25.09.2025 | 22,15 | 22,30 | 21,65 | 21,78 | 0,69% | 281,00 |
| 24.09.2025 | 21,65 | 21,70 | 21,60 | 21,63 | 0,12% | - |
| 22.09.2025 | 22,15 | 22,18 | 21,43 | 21,60 | -0,58% | 743,00 |
| 19.09.2025 | 21,50 | 21,83 | 21,50 | 21,73 | -0,57% | - |
| 18.09.2025 | 21,75 | 21,90 | 21,75 | 21,85 | 2,58% | - |
| 16.09.2025 | 21,60 | 21,65 | 21,28 | 21,30 | -1,16% | 2,00 |
| 15.09.2025 | 21,30 | 21,75 | 21,20 | 21,55 | -0,12% | 941,00 |
| 09.09.2025 | 21,80 | 21,98 | 21,55 | 21,58 | -0,80% | 1,00 |
| 08.09.2025 | 21,73 | 22,03 | 21,55 | 21,75 | 0,00% | 1.245,00 |
| 05.09.2025 | 22,08 | 22,08 | 21,55 | 21,75 | -1,14% | 33,00 |
| 04.09.2025 | 21,90 | 22,85 | 21,65 | 22,00 | 0,57% | 1.085,00 |
| 03.09.2025 | 21,93 | 22,38 | 21,80 | 21,88 | -0,79% | 646,00 |
| 02.09.2025 | 22,68 | 22,75 | 21,83 | 22,05 | -2,97% | 7.690,00 |
| 01.09.2025 | 22,88 | 23,05 | 22,60 | 22,73 | -0,55% | 7,00 |