34,010€
-0,58%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2024 | 39,91 | 40,39 | 39,24 | 39,27 | -1,63% | - |
| 29.04.2024 | 39,76 | 40,02 | 39,50 | 39,92 | 0,48% | - |
| 26.04.2024 | 38,90 | 39,86 | 38,84 | 39,73 | 2,19% | 45,00 |
| 25.04.2024 | 39,05 | 39,54 | 38,65 | 38,88 | -0,59% | 125,00 |
| 24.04.2024 | 39,20 | 39,83 | 38,90 | 39,11 | -0,10% | 19,00 |
| 23.04.2024 | 38,37 | 39,42 | 38,25 | 39,15 | 2,11% | 2,00 |
| 22.04.2024 | 37,02 | 38,53 | 36,86 | 38,34 | 3,82% | 355,00 |
| 19.04.2024 | 37,36 | 37,48 | 36,53 | 36,93 | -1,39% | 102,00 |