23,110€
-0,77%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,26 | 23,34 | 22,87 | 23,09 | -0,86% | - |
| 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 |
| 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 |