13,170€
-2,52%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 13,31 | 13,34 | 13,30 | 13,34 | -1,26% | 491,00 |
| 18.03.2026 | 13,54 | 13,74 | 13,46 | 13,51 | -0,73% | 2.930,00 |
| 17.03.2026 | 13,52 | 13,68 | 13,34 | 13,61 | -0,07% | 1.592,00 |
| 13.03.2026 | 13,54 | 13,72 | 13,26 | 13,62 | -0,58% | 8.070,00 |
| 12.03.2026 | 13,84 | 13,84 | 13,50 | 13,70 | 0,59% | 7.512,00 |
| 11.03.2026 | 13,94 | 13,94 | 13,62 | 13,62 | -2,71% | 24.516,00 |
| 10.03.2026 | 13,90 | 14,04 | 13,80 | 14,00 | 2,04% | 10.202,00 |
| 09.03.2026 | 14,08 | 14,08 | 13,62 | 13,72 | -1,86% | 13.254,00 |
| 06.03.2026 | 14,42 | 14,42 | 13,86 | 13,98 | -1,27% | 13.136,00 |
| 05.03.2026 | 14,18 | 14,36 | 14,14 | 14,16 | -0,98% | 4.125,00 |
| 04.03.2026 | 14,28 | 14,36 | 14,04 | 14,30 | 1,27% | 17.054,00 |
| 03.03.2026 | 14,50 | 14,50 | 14,12 | 14,12 | -2,89% | 14.240,00 |
| 02.03.2026 | 14,54 | 14,76 | 14,38 | 14,54 | -2,42% | 16.057,00 |
| 27.02.2026 | 14,96 | 14,98 | 14,72 | 14,90 | 0,27% | 5.097,00 |
| 26.02.2026 | 14,74 | 14,98 | 14,56 | 14,86 | 1,64% | 10.309,00 |
| 25.02.2026 | 14,84 | 15,04 | 14,52 | 14,62 | -2,40% | 26.394,00 |
| 24.02.2026 | 14,82 | 15,16 | 14,76 | 14,98 | 0,81% | 9.331,00 |
| 23.02.2026 | 15,24 | 15,24 | 14,80 | 14,86 | -1,98% | 18.204,00 |
| 20.02.2026 | 15,24 | 15,42 | 15,04 | 15,16 | -0,39% | 13.642,00 |
| 19.02.2026 | 15,20 | 15,62 | 15,04 | 15,22 | -0,65% | 27.262,00 |
| 18.02.2026 | 15,20 | 15,48 | 14,82 | 15,32 | -0,13% | 32.065,00 |
| 17.02.2026 | 15,06 | 15,36 | 14,94 | 15,34 | 2,13% | 12.224,00 |
| 16.02.2026 | 15,26 | 15,30 | 14,96 | 15,02 | 0,00% | 31.676,00 |
| 13.02.2026 | 14,78 | 15,26 | 14,60 | 15,02 | 0,40% | 33.865,00 |
| 12.02.2026 | 15,82 | 15,82 | 14,72 | 14,96 | -5,08% | 29.858,00 |
| 11.02.2026 | 14,90 | 16,58 | 14,90 | 15,76 | 6,78% | 128.496,00 |
| 10.02.2026 | 14,24 | 14,76 | 14,12 | 14,76 | 4,24% | 25.986,00 |
| 09.02.2026 | 14,38 | 14,40 | 14,08 | 14,16 | -0,28% | 10.978,00 |
| 06.02.2026 | 14,10 | 14,44 | 13,84 | 14,20 | 1,28% | 38.982,00 |
| 05.02.2026 | 14,18 | 14,26 | 13,94 | 14,02 | -1,82% | 17.259,00 |
| 04.02.2026 | 14,28 | 14,34 | 13,80 | 14,28 | -1,52% | 28.598,00 |
| 03.02.2026 | 14,28 | 14,54 | 14,06 | 14,50 | 1,26% | 14.666,00 |
| 02.02.2026 | 14,34 | 14,44 | 14,18 | 14,32 | -1,24% | 19.768,00 |
| 30.01.2026 | 14,38 | 14,54 | 14,26 | 14,50 | 0,83% | 12.616,00 |
| 29.01.2026 | 14,56 | 14,56 | 14,26 | 14,38 | -0,28% | 43.121,00 |
| 28.01.2026 | 14,74 | 14,74 | 14,42 | 14,42 | -2,44% | 15.025,00 |
| 27.01.2026 | 14,94 | 14,96 | 14,52 | 14,78 | -1,47% | 19.717,00 |
| 26.01.2026 | 15,00 | 15,08 | 14,70 | 15,00 | -0,92% | 20.936,00 |
| 23.01.2026 | 14,96 | 15,18 | 14,88 | 15,14 | -1,05% | 10.327,00 |
| 22.01.2026 | 14,50 | 15,30 | 14,48 | 15,30 | 2,96% | 31.805,00 |
| 21.01.2026 | 14,34 | 14,86 | 14,28 | 14,86 | 4,65% | 52.737,00 |
| 20.01.2026 | 14,68 | 14,78 | 14,12 | 14,20 | -3,14% | 46.692,00 |
| 19.01.2026 | 14,96 | 14,96 | 14,50 | 14,66 | -2,79% | 49.986,00 |
| 16.01.2026 | 14,94 | 15,16 | 14,94 | 15,08 | -0,53% | 16.234,00 |
| 15.01.2026 | 15,02 | 15,18 | 14,90 | 15,16 | 0,00% | 16.551,00 |
| 14.01.2026 | 15,40 | 15,46 | 14,98 | 15,16 | -1,69% | 31.021,00 |
| 13.01.2026 | 15,74 | 15,78 | 15,38 | 15,42 | -1,15% | 66.004,00 |
| 12.01.2026 | 15,50 | 15,72 | 15,42 | 15,60 | 0,13% | 18.379,00 |
| 09.01.2026 | 15,38 | 15,62 | 15,28 | 15,58 | 1,30% | 75.332,00 |
| 08.01.2026 | 15,30 | 15,50 | 15,10 | 15,38 | 0,52% | 39.232,00 |
| 07.01.2026 | 15,18 | 15,30 | 14,90 | 15,30 | 0,79% | 22.610,00 |
| 06.01.2026 | 15,08 | 15,24 | 14,98 | 15,18 | 0,53% | 26.272,00 |
| 05.01.2026 | 14,80 | 15,10 | 14,70 | 15,10 | 2,30% | 21.837,00 |
| 02.01.2026 | 15,02 | 15,22 | 14,68 | 14,76 | -2,64% | 50.520,00 |
| 30.12.2025 | 15,16 | 15,16 | 14,92 | 15,16 | 0,66% | 16.777,00 |
| 29.12.2025 | 14,94 | 15,22 | 14,82 | 15,06 | 0,67% | 34.560,00 |
| 23.12.2025 | 14,88 | 14,96 | 14,76 | 14,96 | 0,54% | 23.573,00 |
| 22.12.2025 | 14,94 | 14,98 | 14,62 | 14,88 | -0,40% | 37.464,00 |
| 19.12.2025 | 14,82 | 14,94 | 14,64 | 14,94 | 0,67% | 37.058,00 |
| 18.12.2025 | 14,78 | 14,88 | 14,58 | 14,84 | 0,13% | 29.867,00 |
| 17.12.2025 | 14,64 | 15,00 | 14,64 | 14,82 | -0,54% | 33.122,00 |
| 16.12.2025 | 15,00 | 15,20 | 14,60 | 14,90 | -0,80% | 78.016,00 |
| 15.12.2025 | 15,36 | 15,48 | 14,98 | 15,02 | -1,70% | 104.427,00 |
| 12.12.2025 | 15,32 | 15,44 | 15,00 | 15,28 | -0,13% | 70.205,00 |
| 11.12.2025 | 15,60 | 15,96 | 15,16 | 15,30 | -2,42% | 47.816,00 |
| 10.12.2025 | 15,60 | 15,92 | 15,52 | 15,68 | -0,13% | 25.366,00 |
| 09.12.2025 | 15,80 | 15,90 | 15,52 | 15,70 | -0,25% | 31.745,00 |
| 08.12.2025 | 16,80 | 16,80 | 15,70 | 15,74 | -6,86% | 66.801,00 |
| 05.12.2025 | 17,68 | 18,20 | 16,90 | 16,90 | -5,69% | 126.724,00 |
| 04.12.2025 | 18,32 | 18,72 | 17,80 | 17,92 | -2,82% | 14.422,00 |
| 03.12.2025 | 18,90 | 19,10 | 18,20 | 18,44 | -1,07% | 14.002,00 |
| 02.12.2025 | 19,10 | 19,14 | 18,62 | 18,64 | -1,17% | 1.935,00 |
| 01.12.2025 | 19,24 | 19,30 | 18,84 | 18,86 | -1,87% | 4.672,00 |
| 28.11.2025 | 19,10 | 19,32 | 18,90 | 19,22 | 1,05% | 2.262,00 |
| 27.11.2025 | 19,00 | 19,08 | 18,86 | 19,02 | -0,94% | 1.200,00 |
| 26.11.2025 | 18,72 | 19,26 | 18,64 | 19,20 | 2,78% | 1.549,00 |
| 25.11.2025 | 18,66 | 18,76 | 18,40 | 18,68 | 0,11% | 1.319,00 |
| 24.11.2025 | 18,72 | 18,72 | 18,40 | 18,66 | -0,32% | 2.823,00 |
| 21.11.2025 | 18,00 | 18,74 | 18,00 | 18,72 | 4,00% | 1.905,00 |
| 20.11.2025 | 18,88 | 19,02 | 18,00 | 18,00 | -1,64% | 8.809,00 |
| 19.11.2025 | 18,08 | 18,30 | 18,04 | 18,30 | -0,22% | 1.725,00 |
| 18.11.2025 | 18,30 | 18,36 | 18,00 | 18,34 | 0,11% | 3.150,00 |
| 17.11.2025 | 18,92 | 19,18 | 18,12 | 18,32 | -4,48% | 3.929,00 |
| 14.11.2025 | 18,98 | 19,20 | 18,46 | 19,18 | 2,90% | 3.902,00 |
| 13.11.2025 | 18,96 | 19,08 | 18,64 | 18,64 | -0,75% | 1.011,00 |
| 12.11.2025 | 19,20 | 19,20 | 18,76 | 18,78 | -2,39% | 4.587,00 |
| 11.11.2025 | 18,14 | 19,24 | 17,88 | 19,24 | 6,53% | 5.035,00 |
| 10.11.2025 | 18,14 | 18,34 | 17,88 | 18,06 | -0,44% | 5.826,00 |
| 07.11.2025 | 18,38 | 18,38 | 17,70 | 18,14 | -1,20% | 7.623,00 |
| 06.11.2025 | 18,78 | 18,80 | 18,06 | 18,36 | -1,71% | 21.452,00 |
| 05.11.2025 | 18,96 | 19,02 | 18,52 | 18,68 | -2,40% | 6.350,00 |
| 04.11.2025 | 18,98 | 19,18 | 18,82 | 19,14 | -0,21% | 5.867,00 |
| 03.11.2025 | 19,54 | 19,62 | 19,02 | 19,18 | -1,84% | 17.941,00 |
| 31.10.2025 | 19,54 | 19,56 | 19,26 | 19,54 | -0,10% | 4.328,00 |
| 30.10.2025 | 19,38 | 19,62 | 19,26 | 19,56 | 0,93% | 4.183,00 |
| 29.10.2025 | 19,62 | 19,78 | 19,30 | 19,38 | -2,52% | 7.180,00 |
| 28.10.2025 | 19,80 | 19,94 | 19,66 | 19,88 | -0,10% | 5.379,00 |
| 27.10.2025 | 20,10 | 20,35 | 19,78 | 19,90 | -1,49% | 4.821,00 |
| 24.10.2025 | 20,45 | 20,60 | 19,82 | 20,20 | -0,98% | 5.582,00 |
| 23.10.2025 | 20,25 | 20,40 | 19,92 | 20,40 | 2,51% | 3.488,00 |