22,200€
-0,22%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 23,10 | 23,15 | 22,18 | 22,25 | 2,89% | 1.492,00 |
| 17.08.2026 | 22,00 | 22,03 | 21,53 | 21,63 | -1,03% | 58,00 |
| 14.08.2026 | 21,90 | 21,90 | 21,85 | 21,85 | -3,74% | - |
| 12.08.2026 | 22,78 | 22,78 | 22,70 | 22,70 | 1,91% | - |
| 11.08.2026 | 22,30 | 22,30 | 22,25 | 22,28 | 0,00% | - |
| 10.08.2026 | 22,55 | 22,60 | 22,03 | 22,28 | 0,45% | 274,00 |
| 07.08.2026 | 22,03 | 22,18 | 22,03 | 22,18 | -0,78% | - |
| 06.08.2026 | 22,00 | 22,50 | 22,00 | 22,35 | -0,33% | 205,00 |
| 05.08.2026 | 22,90 | 22,90 | 22,43 | 22,43 | -0,77% | 725,00 |
| 04.08.2026 | 21,98 | 22,65 | 21,83 | 22,60 | 2,96% | 7.902,00 |
| 03.08.2026 | 22,15 | 22,28 | 21,93 | 21,95 | -0,23% | 420,00 |
| 31.07.2026 | 21,88 | 22,28 | 21,80 | 22,00 | -1,12% | 472,00 |
| 30.07.2026 | 22,00 | 22,38 | 21,98 | 22,25 | 4,09% | 714,00 |
| 29.07.2026 | 21,40 | 21,45 | 21,33 | 21,38 | 3,64% | - |
| 27.07.2026 | 20,35 | 20,70 | 20,20 | 20,63 | 1,48% | 450,00 |
| 24.07.2026 | 20,30 | 20,33 | 20,25 | 20,33 | 0,25% | - |
| 23.07.2026 | 20,30 | 20,30 | 20,28 | 20,28 | -0,12% | 40,00 |
| 22.07.2026 | 20,20 | 20,33 | 20,20 | 20,30 | -1,34% | - |
| 21.07.2026 | 20,63 | 20,68 | 20,58 | 20,58 | -0,60% | 153,00 |
| 20.07.2026 | 20,70 | 20,80 | 20,43 | 20,70 | 2,99% | 85,00 |
| 17.07.2026 | 20,18 | 20,20 | 20,10 | 20,10 | -1,35% | - |
| 16.07.2026 | 20,25 | 20,55 | 20,13 | 20,38 | 0,87% | 27,00 |
| 15.07.2026 | 20,48 | 20,53 | 20,05 | 20,20 | -2,30% | 650,00 |
| 14.07.2026 | 20,70 | 20,73 | 20,68 | 20,68 | 0,85% | 101,00 |
| 13.07.2026 | 20,08 | 20,60 | 19,89 | 20,50 | 0,00% | 632,00 |
| 10.07.2026 | 20,13 | 20,85 | 19,89 | 20,50 | -0,85% | 2,00 |
| 09.07.2026 | 19,74 | 21,08 | 19,67 | 20,68 | 15,18% | 129,00 |
| 08.07.2026 | 18,33 | 18,55 | 17,75 | 17,95 | -2,39% | 120,00 |
| 07.07.2026 | 18,81 | 18,89 | 18,38 | 18,39 | -1,61% | 100,00 |
| 06.07.2026 | 17,92 | 19,19 | 17,91 | 18,69 | 7,48% | 1.732,00 |
| 03.07.2026 | 17,54 | 17,76 | 17,21 | 17,39 | 0,17% | 447,00 |
| 02.07.2026 | 17,37 | 17,47 | 16,96 | 17,36 | 1,64% | - |
| 01.07.2026 | 17,32 | 17,38 | 16,98 | 17,08 | -2,57% | - |
| 30.06.2026 | 17,25 | 17,63 | 17,13 | 17,53 | 0,57% | - |
| 29.06.2026 | 17,39 | 17,44 | 16,76 | 17,43 | 2,11% | - |
| 26.06.2026 | 17,15 | 17,27 | 17,07 | 17,07 | -0,99% | - |
| 25.06.2026 | 16,88 | 17,31 | 16,76 | 17,24 | 2,31% | - |
| 24.06.2026 | 17,15 | 17,15 | 16,55 | 16,85 | -1,29% | - |
| 23.06.2026 | 16,84 | 17,15 | 16,71 | 17,07 | 1,91% | 1.518,00 |
| 22.06.2026 | 16,72 | 16,88 | 16,51 | 16,75 | 0,00% | 140,00 |
| 19.06.2026 | 16,26 | 16,83 | 16,26 | 16,75 | 1,27% | - |
| 18.06.2026 | 16,72 | 16,76 | 16,25 | 16,54 | -2,59% | 210,00 |
| 17.06.2026 | 17,02 | 17,03 | 16,98 | 16,98 | -1,68% | - |
| 16.06.2026 | 17,35 | 17,39 | 16,53 | 17,27 | -2,76% | - |
| 15.06.2026 | 17,80 | 18,01 | 16,90 | 17,76 | 1,43% | - |
| 12.06.2026 | 17,52 | 17,69 | 16,91 | 17,51 | -0,06% | 375,00 |
| 11.06.2026 | 17,48 | 17,63 | 17,38 | 17,52 | -0,23% | 1.501,00 |
| 10.06.2026 | 17,47 | 17,65 | 17,33 | 17,56 | -0,17% | 17,00 |
| 08.06.2026 | 17,13 | 17,63 | 16,86 | 17,59 | 0,51% | - |
| 05.06.2026 | 17,64 | 17,98 | 17,47 | 17,50 | 0,00% | 447,00 |
| 04.06.2026 | 17,23 | 17,52 | 17,12 | 17,50 | 0,98% | 4,00 |
| 03.06.2026 | 17,32 | 17,42 | 17,16 | 17,33 | -2,70% | 1.342,00 |
| 02.06.2026 | 17,23 | 17,83 | 17,13 | 17,81 | 0,91% | 120,00 |
| 01.06.2026 | 18,11 | 18,11 | 17,58 | 17,65 | -2,16% | 285,00 |
| 29.05.2026 | 17,94 | 18,25 | 17,85 | 18,04 | 0,56% | 494,00 |
| 28.05.2026 | 17,34 | 18,05 | 17,13 | 17,94 | 2,75% | 844,00 |
| 27.05.2026 | 17,09 | 17,64 | 17,02 | 17,46 | 2,95% | 269,00 |
| 26.05.2026 | 16,91 | 17,06 | 16,91 | 16,96 | -0,76% | - |
| 25.05.2026 | 17,12 | 17,31 | 16,93 | 17,09 | 0,83% | 109,00 |
| 22.05.2026 | 16,49 | 17,16 | 16,38 | 16,95 | 0,89% | 293,00 |
| 21.05.2026 | 16,55 | 16,81 | 16,42 | 16,80 | 1,63% | 87,00 |
| 20.05.2026 | 16,13 | 16,71 | 16,05 | 16,53 | 1,29% | 215,00 |
| 19.05.2026 | 16,52 | 16,60 | 16,32 | 16,32 | 0,93% | 340,00 |
| 18.05.2026 | 16,26 | 16,33 | 16,16 | 16,17 | 0,06% | 48,00 |
| 15.05.2026 | 16,26 | 16,78 | 16,08 | 16,16 | -2,53% | 608,00 |
| 14.05.2026 | 16,01 | 16,65 | 15,78 | 16,58 | 4,28% | 644,00 |
| 13.05.2026 | 15,90 | 16,13 | 14,80 | 15,90 | 0,44% | 1.570,00 |
| 12.05.2026 | 15,78 | 16,02 | 15,62 | 15,83 | 1,41% | 760,00 |
| 11.05.2026 | 15,59 | 15,61 | 15,59 | 15,61 | -0,19% | - |
| 08.05.2026 | 15,53 | 15,64 | 15,41 | 15,64 | 0,00% | 186,00 |
| 07.05.2026 | 15,35 | 15,78 | 15,31 | 15,64 | 1,82% | 193,00 |
| 06.05.2026 | 15,01 | 15,46 | 14,85 | 15,36 | 3,09% | 100,00 |
| 05.05.2026 | 15,00 | 15,02 | 14,90 | 14,90 | -0,53% | - |
| 04.05.2026 | 14,99 | 15,17 | 14,89 | 14,98 | 1,90% | 573,00 |
| 30.04.2026 | 14,58 | 14,73 | 14,45 | 14,70 | 0,07% | 3.100,00 |
| 29.04.2026 | 14,92 | 14,95 | 14,56 | 14,69 | -4,61% | - |
| 28.04.2026 | 15,17 | 15,63 | 15,17 | 15,40 | 3,91% | - |
| 27.04.2026 | 14,96 | 15,05 | 14,82 | 14,82 | -0,20% | - |
| 24.04.2026 | 15,21 | 15,25 | 14,68 | 14,85 | -2,75% | 825,00 |
| 23.04.2026 | 15,18 | 15,38 | 15,01 | 15,27 | -0,46% | 17,00 |
| 22.04.2026 | 15,41 | 15,44 | 15,20 | 15,34 | -1,35% | - |
| 21.04.2026 | 15,33 | 15,56 | 15,31 | 15,55 | 1,37% | 267,00 |
| 20.04.2026 | 15,27 | 15,48 | 15,09 | 15,34 | 0,99% | 68,00 |
| 17.04.2026 | 14,91 | 15,24 | 14,83 | 15,19 | 3,05% | 850,00 |
| 16.04.2026 | 14,68 | 14,74 | 14,67 | 14,74 | 1,24% | - |
| 15.04.2026 | 14,35 | 14,61 | 14,35 | 14,56 | 0,34% | - |
| 14.04.2026 | 13,99 | 14,51 | 13,90 | 14,51 | 4,09% | - |
| 13.04.2026 | 13,77 | 13,98 | 13,56 | 13,94 | -1,62% | 274,00 |
| 10.04.2026 | 13,71 | 14,17 | 13,58 | 14,17 | 5,27% | - |
| 09.04.2026 | 13,73 | 13,76 | 13,42 | 13,46 | -3,93% | - |
| 08.04.2026 | 13,76 | 14,19 | 13,66 | 14,01 | 1,89% | - |
| 07.04.2026 | 13,68 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 02.04.2026 | 13,47 | 13,80 | 13,33 | 13,65 | 0,37% | - |
| 01.04.2026 | 13,70 | 13,79 | 13,58 | 13,60 | 0,29% | - |
| 31.03.2026 | 13,36 | 13,58 | 13,25 | 13,56 | 2,03% | - |
| 30.03.2026 | 13,36 | 13,41 | 13,19 | 13,29 | 0,00% | 1.353,00 |
| 27.03.2026 | 13,61 | 13,61 | 13,19 | 13,29 | -1,19% | - |
| 26.03.2026 | 13,46 | 13,46 | 13,45 | 13,45 | -0,37% | - |
| 25.03.2026 | 13,31 | 13,60 | 13,29 | 13,50 | 0,90% | 757,00 |
| 24.03.2026 | 12,93 | 13,40 | 12,93 | 13,38 | 1,36% | - |