22,675€
-0,77%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 22,88 | 23,05 | 22,60 | 22,73 | -0,55% | 7,00 |
| 29.08.2025 | 23,00 | 23,35 | 22,80 | 22,85 | -0,76% | 3.158,00 |
| 28.08.2025 | 23,45 | 23,75 | 22,98 | 23,03 | -1,60% | 243,00 |
| 27.08.2025 | 23,40 | 23,63 | 23,20 | 23,40 | -0,11% | - |
| 26.08.2025 | 23,65 | 23,78 | 23,23 | 23,43 | -1,26% | 104,00 |
| 25.08.2025 | 23,75 | 23,95 | 23,55 | 23,73 | -0,42% | - |
| 22.08.2025 | 23,48 | 23,88 | 23,15 | 23,83 | 1,28% | 750,00 |
| 21.08.2025 | 23,30 | 23,55 | 22,93 | 23,53 | 0,75% | 156,00 |
| 20.08.2025 | 22,93 | 23,38 | 22,75 | 23,35 | 1,52% | 654,00 |
| 19.08.2025 | 22,80 | 23,23 | 22,60 | 23,00 | 1,21% | 220,00 |
| 18.08.2025 | 22,85 | 22,98 | 22,63 | 22,73 | -0,55% | 400,00 |
| 15.08.2025 | 23,30 | 23,50 | 22,75 | 22,85 | -2,45% | 1.111,00 |
| 14.08.2025 | 22,95 | 23,50 | 22,95 | 23,43 | 1,96% | 616,00 |
| 13.08.2025 | 24,10 | 24,20 | 22,73 | 22,98 | -4,47% | 113,00 |
| 12.08.2025 | 24,50 | 25,03 | 23,38 | 24,05 | -1,43% | 1.050,00 |
| 11.08.2025 | 24,45 | 24,93 | 24,15 | 24,40 | 0,00% | 50,00 |
| 08.08.2025 | 24,65 | 24,85 | 23,70 | 24,40 | -0,91% | 1.040,00 |
| 07.08.2025 | 23,83 | 24,63 | 23,28 | 24,63 | 3,79% | 187,00 |
| 06.08.2025 | 24,55 | 24,55 | 23,43 | 23,73 | -2,67% | 303,00 |
| 05.08.2025 | 24,15 | 24,75 | 23,00 | 24,38 | 1,14% | 7.310,00 |
| 04.08.2025 | 23,75 | 24,15 | 23,48 | 24,10 | 1,90% | - |
| 01.08.2025 | 23,65 | 23,75 | 23,30 | 23,65 | -0,42% | 2.950,00 |
| 31.07.2025 | 24,30 | 25,05 | 23,75 | 23,75 | -2,16% | 1.437,00 |
| 30.07.2025 | 24,48 | 24,60 | 24,13 | 24,28 | -1,22% | 672,00 |
| 29.07.2025 | 25,63 | 25,68 | 24,38 | 24,58 | -3,34% | 1.725,00 |
| 28.07.2025 | 26,30 | 26,65 | 25,30 | 25,43 | -2,49% | 490,00 |
| 25.07.2025 | 25,35 | 26,15 | 25,28 | 26,08 | 2,76% | 2.540,00 |
| 24.07.2025 | 24,85 | 25,68 | 24,68 | 25,38 | 2,11% | 403,00 |
| 23.07.2025 | 25,05 | 25,05 | 24,43 | 24,85 | -0,40% | 1.567,00 |
| 22.07.2025 | 25,13 | 25,38 | 24,63 | 24,95 | -0,80% | 5,00 |
| 21.07.2025 | 25,40 | 25,55 | 24,78 | 25,15 | -0,98% | 50,00 |
| 18.07.2025 | 25,90 | 26,13 | 25,35 | 25,40 | -1,74% | 51,00 |
| 17.07.2025 | 26,43 | 26,53 | 25,60 | 25,85 | -2,18% | 36,00 |
| 16.07.2025 | 25,80 | 26,65 | 25,58 | 26,43 | 2,03% | 2,00 |
| 15.07.2025 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | 530,00 |
| 14.07.2025 | 25,88 | 26,10 | 25,58 | 25,90 | -0,48% | 301,00 |
| 11.07.2025 | 26,73 | 26,80 | 26,00 | 26,03 | -2,62% | 400,00 |
| 10.07.2025 | 25,75 | 26,80 | 25,68 | 26,73 | 4,19% | 2.013,00 |
| 09.07.2025 | 25,50 | 26,35 | 25,45 | 25,65 | 0,59% | 42,00 |
| 08.07.2025 | 26,20 | 26,35 | 25,38 | 25,50 | -1,73% | 1.046,00 |
| 07.07.2025 | 26,98 | 28,05 | 25,55 | 25,95 | -3,35% | 1.332,00 |
| 04.07.2025 | 26,60 | 27,35 | 26,28 | 26,85 | 1,03% | 41,00 |
| 03.07.2025 | 26,48 | 27,30 | 0,00 | 26,58 | 0,66% | 88,00 |
| 02.07.2025 | 26,93 | 27,43 | 26,40 | 26,40 | -1,68% | 461,00 |
| 01.07.2025 | 28,50 | 29,33 | 26,85 | 26,85 | -5,71% | - |
| 30.06.2025 | 28,53 | 29,18 | 28,30 | 28,48 | -0,09% | - |
| 27.06.2025 | 28,20 | 28,68 | 26,73 | 28,50 | 1,06% | - |
| 26.06.2025 | 28,20 | 29,18 | 27,83 | 28,20 | 0,09% | - |
| 25.06.2025 | 28,60 | 28,98 | 28,10 | 28,18 | -1,40% | - |
| 24.06.2025 | 28,80 | 29,63 | 28,48 | 28,58 | 0,09% | - |
| 23.06.2025 | 27,50 | 28,65 | 27,38 | 28,55 | 2,88% | 200,00 |
| 20.06.2025 | 27,23 | 27,88 | 26,93 | 27,75 | 3,26% | 203,00 |
| 19.06.2025 | 27,83 | 27,90 | 26,75 | 26,88 | -3,85% | 16,00 |
| 18.06.2025 | 28,05 | 28,68 | 27,68 | 27,95 | -0,18% | 64,00 |
| 17.06.2025 | 28,60 | 29,15 | 27,93 | 28,00 | -2,35% | - |
| 16.06.2025 | 29,93 | 30,13 | 28,55 | 28,68 | -4,10% | 8,00 |
| 13.06.2025 | 29,45 | 30,23 | 29,45 | 29,90 | 0,00% | 1.167,00 |
| 12.06.2025 | 29,53 | 30,18 | 29,33 | 29,90 | 0,84% | 37,00 |
| 11.06.2025 | 29,30 | 29,73 | 28,90 | 29,65 | 0,94% | 140,00 |
| 10.06.2025 | 28,65 | 29,58 | 28,58 | 29,38 | 2,62% | 368,00 |
| 09.06.2025 | 28,10 | 28,80 | 28,10 | 28,63 | 1,69% | 87,00 |
| 06.06.2025 | 27,85 | 28,45 | 27,85 | 28,15 | 0,81% | 270,00 |
| 05.06.2025 | 28,15 | 28,65 | 27,90 | 27,93 | -0,89% | - |
| 04.06.2025 | 27,95 | 28,43 | 27,88 | 28,18 | 0,99% | 20,00 |
| 03.06.2025 | 28,30 | 28,63 | 27,88 | 27,90 | -1,50% | 650,00 |
| 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 |