31,190€
-1,08%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
11.09.2024 | 33,86 | 34,88 | 33,32 | 33,55 | -1,15% | 300,00 |
10.09.2024 | 34,65 | 34,85 | 33,82 | 33,94 | -2,25% | 53,00 |
09.09.2024 | 34,23 | 34,87 | 34,05 | 34,72 | 1,85% | 23,00 |
06.09.2024 | 34,14 | 34,63 | 33,86 | 34,09 | -0,35% | - |
05.09.2024 | 34,60 | 34,68 | 34,02 | 34,21 | 0,09% | 35,00 |
04.09.2024 | 34,11 | 34,40 | 34,03 | 34,18 | -0,26% | 3,00 |
03.09.2024 | 35,14 | 35,71 | 34,25 | 34,27 | -2,48% | 95,00 |
02.09.2024 | 35,80 | 35,90 | 34,61 | 35,14 | -2,01% | 50,00 |
30.08.2024 | 35,82 | 36,55 | 35,58 | 35,86 | 0,11% | 269,00 |
29.08.2024 | 34,01 | 36,65 | 33,63 | 35,82 | 11,42% | 1.352,00 |
28.08.2024 | 32,31 | 32,54 | 31,70 | 32,15 | -0,25% | 670,00 |
27.08.2024 | 32,13 | 32,54 | 31,32 | 32,23 | 0,34% | 58,00 |
26.08.2024 | 30,59 | 33,15 | 30,30 | 32,12 | 4,86% | 579,00 |
23.08.2024 | 31,45 | 31,50 | 30,26 | 30,63 | -2,48% | - |
22.08.2024 | 31,34 | 31,73 | 30,90 | 31,41 | 0,19% | 95,00 |
21.08.2024 | 31,27 | 31,46 | 30,92 | 31,35 | 0,22% | 70,00 |
20.08.2024 | 31,59 | 31,63 | 31,11 | 31,28 | -0,98% | 202,00 |
19.08.2024 | 31,31 | 31,73 | 30,99 | 31,59 | 1,06% | 200,00 |
16.08.2024 | 32,04 | 32,31 | 31,17 | 31,26 | -2,34% | 383,00 |
15.08.2024 | 32,29 | 32,58 | 31,81 | 32,01 | -0,77% | - |
14.08.2024 | 32,16 | 33,01 | 31,35 | 32,26 | 0,40% | - |
13.08.2024 | 33,00 | 33,00 | 31,41 | 32,13 | -2,37% | - |
12.08.2024 | 32,81 | 33,04 | 32,51 | 32,91 | 0,43% | 152,00 |
09.08.2024 | 32,77 | 33,06 | 31,10 | 32,77 | -0,24% | - |
08.08.2024 | 32,20 | 33,68 | 31,95 | 32,85 | 2,27% | - |
07.08.2024 | 33,33 | 33,69 | 31,48 | 32,12 | -3,05% | 80,00 |
06.08.2024 | 32,24 | 33,25 | 31,42 | 33,13 | 3,66% | 100,00 |
05.08.2024 | 31,02 | 32,17 | 30,70 | 31,96 | 0,63% | 125,00 |
02.08.2024 | 31,94 | 32,52 | 30,78 | 31,76 | -0,94% | 830,00 |
01.08.2024 | 32,11 | 32,58 | 31,51 | 32,06 | -0,12% | 15,00 |
31.07.2024 | 32,59 | 33,06 | 31,96 | 32,10 | -1,26% | 373,00 |
30.07.2024 | 32,34 | 32,98 | 31,46 | 32,51 | 0,49% | - |
29.07.2024 | 32,33 | 32,63 | 30,99 | 32,35 | 0,31% | 500,00 |
26.07.2024 | 31,94 | 32,82 | 30,84 | 32,25 | 0,94% | - |
25.07.2024 | 33,15 | 33,16 | 31,10 | 31,95 | -3,77% | 4,00 |
24.07.2024 | 32,32 | 33,30 | 32,32 | 33,20 | 2,41% | - |
23.07.2024 | 32,12 | 32,57 | 31,48 | 32,42 | 1,03% | 400,00 |
22.07.2024 | 30,82 | 32,30 | 30,81 | 32,09 | 3,05% | 5,00 |
19.07.2024 | 33,09 | 33,09 | 29,47 | 31,14 | -5,81% | 240,00 |
18.07.2024 | 34,01 | 34,12 | 32,82 | 33,06 | -2,68% | 55,00 |
17.07.2024 | 33,33 | 34,17 | 33,21 | 33,97 | 1,71% | 295,00 |
16.07.2024 | 32,88 | 33,62 | 32,51 | 33,40 | 1,71% | - |
15.07.2024 | 33,13 | 33,34 | 32,49 | 32,84 | -0,94% | 200,00 |
12.07.2024 | 32,30 | 33,31 | 31,65 | 33,15 | 2,76% | 260,00 |
11.07.2024 | 31,15 | 32,40 | 31,13 | 32,26 | 3,53% | - |
10.07.2024 | 31,28 | 31,56 | 30,87 | 31,16 | -0,45% | - |
09.07.2024 | 31,79 | 32,12 | 31,25 | 31,30 | -1,54% | 100,00 |
08.07.2024 | 31,45 | 32,02 | 30,98 | 31,79 | 1,05% | 386,00 |
05.07.2024 | 31,09 | 31,66 | 30,49 | 31,46 | 1,35% | 220,00 |
04.07.2024 | 30,50 | 31,18 | 30,13 | 31,04 | 1,70% | - |
03.07.2024 | 31,39 | 31,42 | 29,95 | 30,52 | -2,62% | 482,00 |
02.07.2024 | 30,87 | 31,39 | 30,48 | 31,34 | 0,84% | 20,00 |
01.07.2024 | 31,00 | 31,58 | 30,45 | 31,08 | 1,77% | 679,00 |
28.06.2024 | 29,06 | 30,72 | 28,98 | 30,54 | 5,20% | 214,00 |
27.06.2024 | 26,47 | 29,42 | 26,17 | 29,03 | 9,42% | 712,00 |
26.06.2024 | 26,95 | 27,68 | 26,42 | 26,53 | -1,45% | 272,00 |
25.06.2024 | 27,39 | 28,74 | 26,27 | 26,92 | -1,75% | 105,00 |
24.06.2024 | 26,06 | 27,48 | 26,06 | 27,40 | 4,82% | - |
21.06.2024 | 26,32 | 26,49 | 25,74 | 26,14 | -0,72% | 80,00 |
20.06.2024 | 26,24 | 27,69 | 25,96 | 26,33 | 0,23% | 204,00 |
19.06.2024 | 27,29 | 28,05 | 26,10 | 26,27 | -3,74% | 255,00 |
18.06.2024 | 27,42 | 27,61 | 26,97 | 27,29 | -0,40% | 10,00 |
17.06.2024 | 27,58 | 28,85 | 27,11 | 27,40 | -0,33% | 318,00 |
14.06.2024 | 28,07 | 28,86 | 27,25 | 27,49 | -2,14% | 180,00 |
13.06.2024 | 27,57 | 28,13 | 27,33 | 28,09 | 1,74% | 255,00 |
12.06.2024 | 27,55 | 28,59 | 27,21 | 27,61 | 0,55% | 55,00 |
11.06.2024 | 27,21 | 27,57 | 27,12 | 27,46 | 0,73% | 718,00 |
10.06.2024 | 27,79 | 28,69 | 27,07 | 27,26 | -2,12% | 415,00 |
07.06.2024 | 28,19 | 28,68 | 27,43 | 27,85 | -1,21% | 350,00 |
06.06.2024 | 28,19 | 28,56 | 28,04 | 28,19 | -0,28% | 65,00 |
05.06.2024 | 28,76 | 28,84 | 27,75 | 28,27 | -1,70% | 343,00 |
04.06.2024 | 29,17 | 29,30 | 28,31 | 28,76 | -1,51% | 6,00 |
03.06.2024 | 29,85 | 30,26 | 28,66 | 29,20 | -1,72% | 210,00 |
31.05.2024 | 28,55 | 29,72 | 27,83 | 29,71 | 4,06% | 170,00 |
30.05.2024 | 28,36 | 28,77 | 28,03 | 28,55 | 0,04% | 624,00 |
29.05.2024 | 30,12 | 30,44 | 28,43 | 28,54 | -5,72% | 349,00 |
28.05.2024 | 30,64 | 30,99 | 30,10 | 30,27 | -1,30% | 79,00 |
27.05.2024 | 30,36 | 30,91 | 30,33 | 30,67 | 0,95% | 185,00 |
24.05.2024 | 30,57 | 30,67 | 30,00 | 30,38 | -0,65% | - |
23.05.2024 | 30,49 | 30,83 | 30,33 | 30,58 | 0,69% | 100,00 |
22.05.2024 | 30,65 | 30,81 | 30,30 | 30,37 | -1,11% | 10,00 |
21.05.2024 | 30,44 | 30,79 | 30,13 | 30,71 | 0,75% | 14,00 |
20.05.2024 | 31,64 | 31,64 | 30,10 | 30,48 | -3,54% | 372,00 |
17.05.2024 | 32,35 | 32,48 | 31,08 | 31,60 | -1,59% | 577,00 |
16.05.2024 | 31,79 | 32,21 | 31,13 | 32,11 | 0,78% | 1.175,00 |
15.05.2024 | 32,72 | 32,99 | 31,52 | 31,86 | -2,63% | 3.386,00 |
14.05.2024 | 36,67 | 37,39 | 31,55 | 32,72 | -10,77% | 1.159,00 |
13.05.2024 | 36,66 | 37,22 | 35,84 | 36,67 | -0,22% | - |
10.05.2024 | 36,92 | 37,08 | 35,25 | 36,75 | -0,78% | 776,00 |
09.05.2024 | 38,73 | 38,88 | 36,90 | 37,04 | -4,22% | - |
08.05.2024 | 37,66 | 38,67 | 37,66 | 38,67 | 2,60% | 30,00 |
07.05.2024 | 37,17 | 38,38 | 36,66 | 37,69 | 1,32% | 142,00 |
06.05.2024 | 38,02 | 38,35 | 36,72 | 37,20 | -2,08% | 40,00 |
03.05.2024 | 37,95 | 38,75 | 36,52 | 37,99 | 0,18% | - |
02.05.2024 | 39,34 | 39,34 | 37,20 | 37,92 | -3,44% | 5,00 |