14,980€
-2,85%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |