28,325€
-0,70%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 28,40 | 28,70 | 27,90 | 28,33 | -0,70% | - |
| 30.05.2025 | 28,15 | 28,58 | 27,90 | 28,53 | 1,42% | 140,00 |
| 29.05.2025 | 28,40 | 28,78 | 28,00 | 28,13 | -0,27% | - |
| 28.05.2025 | 28,75 | 28,80 | 28,08 | 28,20 | -2,17% | 87,00 |
| 27.05.2025 | 28,75 | 28,93 | 28,10 | 28,83 | 0,17% | - |
| 26.05.2025 | 28,33 | 28,98 | 28,20 | 28,78 | 2,58% | 226,00 |
| 23.05.2025 | 28,68 | 28,78 | 27,65 | 28,05 | -2,52% | 177,00 |
| 22.05.2025 | 29,80 | 30,03 | 28,60 | 28,78 | -2,79% | 3.002,00 |
| 21.05.2025 | 29,53 | 29,80 | 29,13 | 29,60 | 0,08% | 623,00 |
| 20.05.2025 | 27,55 | 29,80 | 27,45 | 29,58 | 9,84% | 2.765,00 |
| 19.05.2025 | 25,73 | 27,30 | 25,70 | 26,93 | 4,36% | 510,00 |
| 16.05.2025 | 25,88 | 26,20 | 25,60 | 25,80 | -0,19% | 103,00 |
| 15.05.2025 | 25,98 | 26,80 | 24,25 | 25,85 | -0,67% | 658,00 |
| 14.05.2025 | 26,00 | 26,60 | 25,40 | 26,03 | -0,19% | 110,00 |
| 13.05.2025 | 26,00 | 26,23 | 25,63 | 26,08 | 0,00% | - |
| 12.05.2025 | 25,55 | 26,25 | 24,85 | 26,08 | 2,36% | 184,00 |
| 09.05.2025 | 24,95 | 25,55 | 24,80 | 25,48 | 2,31% | 19,00 |
| 08.05.2025 | 24,98 | 25,23 | 24,33 | 24,90 | 0,50% | - |
| 07.05.2025 | 25,20 | 25,30 | 24,48 | 24,78 | -1,29% | - |
| 06.05.2025 | 25,15 | 25,78 | 24,90 | 25,10 | -0,40% | 55,00 |
| 05.05.2025 | 25,05 | 25,50 | 24,95 | 25,20 | 0,40% | 752,00 |
| 02.05.2025 | 24,65 | 25,20 | 24,33 | 25,10 | 1,93% | 460,00 |
| 30.04.2025 | 24,10 | 24,83 | 24,00 | 24,63 | 1,97% | 59,00 |
| 29.04.2025 | 24,00 | 24,25 | 23,78 | 24,15 | 0,31% | 500,00 |
| 28.04.2025 | 23,83 | 24,25 | 23,80 | 24,08 | 0,84% | - |
| 25.04.2025 | 23,60 | 23,98 | 23,53 | 23,88 | 1,38% | 43,00 |
| 24.04.2025 | 23,60 | 23,85 | 23,30 | 23,55 | 0,11% | 40,00 |
| 23.04.2025 | 24,03 | 24,33 | 23,43 | 23,53 | -0,95% | 2.195,00 |
| 22.04.2025 | 23,08 | 23,78 | 22,58 | 23,75 | 2,59% | 1.888,00 |
| 17.04.2025 | 22,75 | 23,28 | 22,20 | 23,15 | 2,55% | 235,00 |
| 16.04.2025 | 22,63 | 23,03 | 22,48 | 22,58 | -1,10% | 250,00 |
| 15.04.2025 | 22,85 | 23,63 | 22,40 | 22,83 | 0,11% | 49,00 |
| 14.04.2025 | 22,60 | 23,23 | 22,40 | 22,80 | 1,22% | 31,00 |
| 11.04.2025 | 21,70 | 22,73 | 21,28 | 22,53 | 8,29% | 519,00 |
| 10.04.2025 | 21,48 | 22,00 | 19,70 | 20,80 | -3,37% | 773,00 |
| 09.04.2025 | 20,45 | 21,80 | 19,92 | 21,53 | 4,87% | 540,00 |
| 08.04.2025 | 20,80 | 22,40 | 20,30 | 20,53 | -0,36% | - |
| 07.04.2025 | 20,63 | 21,55 | 19,21 | 20,60 | -2,65% | 1.315,00 |
| 04.04.2025 | 22,57 | 23,35 | 20,32 | 21,16 | -6,12% | 415,00 |
| 03.04.2025 | 23,22 | 23,68 | 22,53 | 22,54 | -4,97% | - |
| 02.04.2025 | 23,26 | 23,76 | 22,87 | 23,72 | 1,85% | 150,00 |
| 01.04.2025 | 23,61 | 23,78 | 22,88 | 23,29 | -1,52% | 50,00 |
| 31.03.2025 | 23,68 | 23,83 | 23,31 | 23,65 | -0,63% | - |
| 28.03.2025 | 24,00 | 24,67 | 23,77 | 23,80 | -1,24% | 37,00 |
| 27.03.2025 | 23,82 | 24,38 | 23,78 | 24,10 | 0,96% | - |
| 26.03.2025 | 23,64 | 24,61 | 23,50 | 23,87 | 0,89% | 2.072,00 |
| 25.03.2025 | 23,62 | 24,08 | 23,56 | 23,66 | 0,08% | - |
| 24.03.2025 | 23,47 | 23,88 | 23,35 | 23,64 | 1,46% | 30,00 |
| 21.03.2025 | 24,00 | 24,16 | 23,14 | 23,30 | -2,96% | 601,00 |
| 20.03.2025 | 24,83 | 25,05 | 23,90 | 24,01 | -3,54% | - |
| 19.03.2025 | 25,09 | 25,21 | 24,56 | 24,89 | -0,84% | 85,00 |
| 18.03.2025 | 24,73 | 25,76 | 24,73 | 25,10 | 0,68% | 194,00 |
| 17.03.2025 | 23,88 | 25,14 | 23,88 | 24,93 | 4,05% | 150,00 |
| 14.03.2025 | 23,86 | 24,44 | 23,68 | 23,96 | 0,71% | 50,00 |
| 13.03.2025 | 23,70 | 24,27 | 23,51 | 23,79 | 0,30% | - |
| 12.03.2025 | 24,12 | 24,33 | 23,46 | 23,72 | -1,58% | 100,00 |
| 11.03.2025 | 25,23 | 25,36 | 24,01 | 24,10 | -4,02% | 105,00 |
| 10.03.2025 | 25,11 | 25,30 | 24,41 | 25,11 | 0,28% | 100,00 |
| 07.03.2025 | 25,28 | 25,33 | 24,76 | 25,04 | -1,03% | 88,00 |
| 06.03.2025 | 26,11 | 26,26 | 24,19 | 25,30 | -2,80% | 100,00 |
| 05.03.2025 | 24,04 | 26,13 | 23,90 | 26,03 | 8,73% | 1.000,00 |
| 04.03.2025 | 25,09 | 25,42 | 23,71 | 23,94 | -4,58% | - |
| 03.03.2025 | 24,82 | 25,52 | 24,44 | 25,09 | 1,41% | - |
| 28.02.2025 | 24,70 | 25,09 | 24,37 | 24,74 | -0,68% | 15,00 |
| 27.02.2025 | 25,07 | 25,53 | 24,41 | 24,91 | -0,56% | 500,00 |
| 26.02.2025 | 24,96 | 25,50 | 24,76 | 25,05 | 0,48% | 250,00 |
| 25.02.2025 | 25,00 | 25,40 | 24,39 | 24,93 | 0,65% | 740,00 |
| 24.02.2025 | 23,88 | 24,98 | 23,63 | 24,77 | 4,82% | 990,00 |
| 21.02.2025 | 23,19 | 23,71 | 23,07 | 23,63 | 1,90% | - |
| 20.02.2025 | 23,15 | 23,36 | 22,84 | 23,19 | 0,17% | 550,00 |
| 19.02.2025 | 23,80 | 23,82 | 22,55 | 23,15 | -2,89% | 599,00 |
| 18.02.2025 | 24,12 | 24,19 | 23,59 | 23,84 | -1,16% | 1.615,00 |
| 17.02.2025 | 23,81 | 25,02 | 23,81 | 24,12 | 0,75% | 41,00 |
| 14.02.2025 | 24,03 | 24,27 | 23,44 | 23,94 | -0,25% | 50,00 |
| 13.02.2025 | 24,04 | 24,85 | 22,65 | 24,00 | -1,07% | 3.113,00 |
| 12.02.2025 | 24,25 | 24,64 | 23,72 | 24,26 | 1,98% | 170,00 |
| 11.02.2025 | 23,77 | 23,99 | 23,59 | 23,79 | -0,29% | - |
| 10.02.2025 | 24,05 | 24,07 | 23,54 | 23,86 | -0,46% | 95,00 |
| 07.02.2025 | 23,91 | 24,36 | 23,53 | 23,97 | 0,38% | 444,00 |
| 06.02.2025 | 22,80 | 24,00 | 22,18 | 23,88 | 2,58% | 91,00 |
| 05.02.2025 | 22,87 | 23,37 | 22,68 | 23,28 | -0,30% | 290,00 |
| 04.02.2025 | 23,18 | 23,58 | 22,97 | 23,35 | 0,78% | 175,00 |
| 03.02.2025 | 23,12 | 23,61 | 22,92 | 23,17 | -1,45% | 130,00 |
| 31.01.2025 | 23,93 | 24,20 | 23,40 | 23,51 | -1,63% | 153,00 |
| 30.01.2025 | 23,28 | 24,36 | 23,21 | 23,90 | 2,62% | 113,00 |
| 29.01.2025 | 23,49 | 23,88 | 22,96 | 23,29 | -0,68% | - |
| 28.01.2025 | 23,53 | 24,13 | 23,33 | 23,45 | -0,34% | 989,00 |
| 27.01.2025 | 23,08 | 23,72 | 23,08 | 23,53 | 1,25% | 300,00 |
| 24.01.2025 | 23,23 | 23,86 | 23,16 | 23,24 | -0,17% | 233,00 |
| 23.01.2025 | 23,59 | 23,76 | 23,19 | 23,28 | -1,10% | 358,00 |
| 22.01.2025 | 23,71 | 23,91 | 23,23 | 23,54 | -0,51% | 580,00 |
| 21.01.2025 | 24,61 | 25,23 | 23,11 | 23,66 | -6,59% | 7.733,00 |
| 20.01.2025 | 24,61 | 25,38 | 24,34 | 25,33 | 3,26% | 4.000,00 |
| 17.01.2025 | 24,41 | 24,72 | 23,72 | 24,53 | 0,49% | 2,00 |
| 16.01.2025 | 23,61 | 24,47 | 23,61 | 24,41 | 3,17% | 117,00 |
| 15.01.2025 | 24,38 | 24,55 | 23,58 | 23,66 | -2,91% | 550,00 |
| 14.01.2025 | 25,15 | 25,30 | 24,33 | 24,37 | -2,95% | 38,00 |
| 13.01.2025 | 25,47 | 25,64 | 24,96 | 25,11 | -1,65% | 10,00 |
| 10.01.2025 | 26,21 | 26,44 | 25,30 | 25,53 | -2,74% | 12,00 |
| 09.01.2025 | 25,65 | 26,38 | 24,35 | 26,25 | 2,26% | 85,00 |