23,140€
-0,90%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 22,87 | 23,24 | 22,68 | 23,16 | -0,81% | - |
| 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 |
| 08.01.2025 | 25,56 | 25,70 | 25,03 | 25,67 | 0,31% | 100,00 |
| 07.01.2025 | 25,00 | 25,91 | 24,78 | 25,59 | 2,32% | 310,00 |
| 06.01.2025 | 24,49 | 25,37 | 24,24 | 25,01 | 2,54% | 50,00 |
| 03.01.2025 | 24,70 | 24,76 | 24,04 | 24,39 | -1,01% | 62,00 |
| 02.01.2025 | 25,06 | 25,45 | 24,61 | 24,64 | -1,52% | 20,00 |
| 30.12.2024 | 24,92 | 25,12 | 24,74 | 25,02 | 0,44% | - |
| 27.12.2024 | 24,76 | 25,08 | 24,51 | 24,91 | 0,57% | 270,00 |
| 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% | - |