31,130€
-1,14%
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 | 31,49 | 31,76 | 30,64 | 31,15 | -1,08% | 2.976,00 |
| 17.09.2024 | 31,94 | 32,22 | 31,22 | 31,49 | -1,38% | 1.538,00 |
| 16.09.2024 | 32,58 | 32,80 | 31,42 | 31,93 | -1,24% | 1.502,00 |
| 13.09.2024 | 31,63 | 32,64 | 31,50 | 32,33 | 1,96% | 1.694,00 |
| 12.09.2024 | 33,62 | 33,96 | 31,30 | 31,71 | -5,48% | 5.187,00 |
| 11.09.2024 | 33,84 | 34,88 | 33,20 | 33,55 | -1,00% | 2.073,00 |
| 10.09.2024 | 34,58 | 34,84 | 33,52 | 33,89 | -2,39% | 2.165,00 |
| 09.09.2024 | 34,30 | 35,00 | 34,04 | 34,72 | 1,88% | 2.740,00 |
| 06.09.2024 | 34,42 | 34,48 | 33,85 | 34,08 | -0,32% | 2.932,00 |
| 05.09.2024 | 34,46 | 34,63 | 33,94 | 34,19 | 0,00% | 1.388,00 |
| 04.09.2024 | 34,16 | 34,46 | 33,88 | 34,19 | -0,23% | 1.579,00 |
| 03.09.2024 | 35,25 | 35,54 | 34,02 | 34,27 | -2,36% | 2.299,00 |
| 02.09.2024 | 35,86 | 36,02 | 34,58 | 35,10 | -2,31% | 3.527,00 |
| 30.08.2024 | 35,63 | 36,66 | 35,48 | 35,93 | 0,06% | 5.517,00 |
| 29.08.2024 | 33,62 | 36,76 | 33,62 | 35,91 | 11,63% | 33.210,00 |
| 28.08.2024 | 32,27 | 32,56 | 31,70 | 32,17 | -0,25% | 1.125,00 |
| 27.08.2024 | 32,13 | 32,54 | 31,44 | 32,25 | 0,40% | 543,00 |
| 26.08.2024 | 30,43 | 32,94 | 30,28 | 32,12 | 5,00% | 3.585,00 |
| 23.08.2024 | 31,45 | 31,72 | 30,26 | 30,59 | -2,55% | 1.711,00 |
| 22.08.2024 | 31,33 | 31,73 | 30,88 | 31,39 | 0,13% | 1.010,00 |
| 21.08.2024 | 31,28 | 31,64 | 31,00 | 31,35 | 0,22% | 729,00 |
| 20.08.2024 | 31,61 | 31,88 | 31,02 | 31,28 | -0,98% | 598,00 |
| 19.08.2024 | 31,06 | 31,86 | 31,06 | 31,59 | 1,02% | 3.009,00 |
| 16.08.2024 | 32,06 | 32,60 | 31,08 | 31,27 | -2,37% | 2.370,00 |
| 15.08.2024 | 32,40 | 32,62 | 31,76 | 32,03 | -0,74% | 1.441,00 |
| 14.08.2024 | 32,18 | 32,91 | 31,69 | 32,27 | 0,34% | 2.019,00 |
| 13.08.2024 | 32,96 | 33,18 | 31,60 | 32,16 | -2,37% | 950,00 |
| 12.08.2024 | 32,80 | 33,20 | 32,47 | 32,94 | 0,58% | 1.363,00 |
| 09.08.2024 | 32,84 | 33,12 | 31,75 | 32,75 | -0,37% | 701,00 |
| 08.08.2024 | 31,97 | 33,58 | 31,70 | 32,87 | 2,37% | 1.091,00 |
| 07.08.2024 | 33,37 | 33,70 | 31,82 | 32,11 | -3,14% | 3.713,00 |
| 06.08.2024 | 31,92 | 33,52 | 31,41 | 33,15 | 3,85% | 5.786,00 |
| 05.08.2024 | 31,68 | 32,34 | 30,64 | 31,92 | 0,57% | 10.181,00 |
| 02.08.2024 | 32,28 | 33,08 | 31,01 | 31,74 | -1,03% | 2.275,00 |
| 01.08.2024 | 32,15 | 33,14 | 31,44 | 32,07 | -0,28% | 1.426,00 |
| 31.07.2024 | 32,71 | 33,06 | 31,98 | 32,16 | -1,20% | 400,00 |
| 30.07.2024 | 32,08 | 32,98 | 31,60 | 32,55 | 0,68% | 1.307,00 |
| 29.07.2024 | 32,40 | 32,65 | 32,10 | 32,33 | 0,25% | 1.780,00 |
| 26.07.2024 | 31,96 | 32,84 | 31,41 | 32,25 | 0,88% | 2.487,00 |
| 25.07.2024 | 33,18 | 33,44 | 31,10 | 31,97 | -3,76% | 1.409,00 |
| 24.07.2024 | 32,36 | 33,56 | 32,08 | 33,22 | 2,40% | 2.473,00 |
| 23.07.2024 | 32,06 | 32,72 | 31,78 | 32,44 | 1,15% | 1.330,00 |
| 22.07.2024 | 30,78 | 32,34 | 30,78 | 32,07 | 2,95% | 5.131,00 |
| 19.07.2024 | 33,04 | 33,32 | 29,50 | 31,15 | -5,63% | 5.198,00 |
| 18.07.2024 | 34,00 | 34,48 | 32,74 | 33,01 | -2,97% | 3.432,00 |
| 17.07.2024 | 33,27 | 34,28 | 33,12 | 34,02 | 1,92% | 7.365,00 |
| 16.07.2024 | 32,92 | 33,62 | 32,49 | 33,38 | 1,31% | 2.572,00 |
| 15.07.2024 | 33,64 | 33,74 | 32,49 | 32,95 | -0,72% | 4.397,00 |
| 12.07.2024 | 32,04 | 33,50 | 32,04 | 33,19 | 2,98% | 10.727,00 |
| 11.07.2024 | 31,28 | 32,64 | 31,28 | 32,23 | 3,47% | 5.096,00 |
| 10.07.2024 | 31,26 | 31,56 | 30,87 | 31,15 | -0,57% | 1.911,00 |
| 09.07.2024 | 31,80 | 32,12 | 31,10 | 31,33 | -1,23% | 1.943,00 |
| 08.07.2024 | 31,46 | 32,00 | 30,92 | 31,72 | 0,76% | 7.755,00 |
| 05.07.2024 | 31,06 | 31,70 | 30,76 | 31,48 | 1,42% | 3.622,00 |
| 04.07.2024 | 30,76 | 31,32 | 30,18 | 31,04 | 1,57% | 2.374,00 |
| 03.07.2024 | 31,26 | 31,46 | 29,90 | 30,56 | -2,55% | 3.038,00 |
| 02.07.2024 | 31,35 | 31,44 | 30,48 | 31,36 | 0,06% | 5.885,00 |
| 01.07.2024 | 30,93 | 31,76 | 30,58 | 31,34 | 2,59% | 9.319,00 |
| 28.06.2024 | 29,32 | 30,90 | 28,76 | 30,55 | 5,09% | 9.580,00 |
| 27.06.2024 | 26,18 | 29,52 | 26,18 | 29,07 | 9,45% | 15.914,00 |
| 26.06.2024 | 26,98 | 27,81 | 26,44 | 26,56 | -1,30% | 3.505,00 |
| 25.06.2024 | 27,52 | 29,14 | 26,27 | 26,91 | -1,72% | 4.917,00 |
| 24.06.2024 | 25,96 | 27,48 | 25,82 | 27,38 | 5,07% | 4.227,00 |
| 21.06.2024 | 26,28 | 26,60 | 25,74 | 26,06 | -0,87% | 6.207,00 |
| 20.06.2024 | 26,26 | 26,98 | 25,98 | 26,29 | 0,23% | 3.523,00 |
| 19.06.2024 | 27,24 | 27,46 | 26,02 | 26,23 | -3,74% | 9.599,00 |
| 18.06.2024 | 27,36 | 27,61 | 27,02 | 27,25 | -0,26% | 2.651,00 |
| 17.06.2024 | 27,32 | 28,57 | 27,11 | 27,32 | -0,62% | 3.993,00 |
| 14.06.2024 | 28,32 | 28,61 | 27,31 | 27,49 | -1,86% | 8.645,00 |
| 13.06.2024 | 27,84 | 28,28 | 27,32 | 28,01 | 1,52% | 2.512,00 |
| 12.06.2024 | 27,78 | 28,60 | 27,23 | 27,59 | 0,51% | 3.482,00 |
| 11.06.2024 | 27,20 | 27,76 | 27,12 | 27,45 | 0,88% | 2.201,00 |
| 10.06.2024 | 27,69 | 28,04 | 27,06 | 27,21 | -2,16% | 7.182,00 |
| 07.06.2024 | 28,20 | 28,58 | 27,40 | 27,81 | -1,42% | 6.525,00 |
| 06.06.2024 | 28,07 | 28,60 | 27,92 | 28,21 | -0,11% | 5.117,00 |
| 05.06.2024 | 28,78 | 29,06 | 27,75 | 28,24 | -1,81% | 5.752,00 |
| 04.06.2024 | 29,22 | 29,38 | 28,32 | 28,76 | -1,64% | 4.653,00 |
| 03.06.2024 | 29,92 | 30,52 | 28,68 | 29,24 | -1,68% | 11.792,00 |
| 31.05.2024 | 28,49 | 29,90 | 27,85 | 29,74 | 4,17% | 8.290,00 |
| 30.05.2024 | 28,45 | 28,82 | 28,00 | 28,55 | 0,07% | 4.993,00 |
| 29.05.2024 | 30,02 | 30,34 | 28,12 | 28,53 | -5,72% | 13.502,00 |
| 28.05.2024 | 30,50 | 30,94 | 30,05 | 30,26 | -1,27% | 2.652,00 |
| 27.05.2024 | 30,30 | 30,96 | 30,14 | 30,65 | 1,09% | 1.941,00 |
| 24.05.2024 | 30,56 | 30,80 | 30,02 | 30,32 | -0,79% | 4.720,00 |
| 23.05.2024 | 30,42 | 30,90 | 30,14 | 30,56 | 0,86% | 5.653,00 |
| 22.05.2024 | 30,56 | 30,94 | 30,12 | 30,30 | -1,40% | 2.288,00 |
| 21.05.2024 | 30,25 | 30,86 | 30,02 | 30,73 | 1,25% | 8.991,00 |
| 20.05.2024 | 31,56 | 31,84 | 30,13 | 30,35 | -4,02% | 9.935,00 |
| 17.05.2024 | 32,40 | 32,60 | 31,12 | 31,62 | -1,53% | 11.703,00 |
| 16.05.2024 | 32,08 | 32,38 | 31,13 | 32,11 | 1,01% | 15.756,00 |
| 15.05.2024 | 31,84 | 33,00 | 31,55 | 31,79 | -3,23% | 43.368,00 |
| 14.05.2024 | 36,70 | 37,38 | 31,32 | 32,85 | -10,76% | 23.294,00 |
| 13.05.2024 | 36,60 | 37,10 | 35,81 | 36,81 | 0,33% | 2.009,00 |
| 10.05.2024 | 36,78 | 37,04 | 35,00 | 36,69 | -0,43% | 8.903,00 |
| 09.05.2024 | 38,98 | 38,98 | 36,76 | 36,85 | -4,51% | 3.172,00 |
| 08.05.2024 | 37,66 | 38,74 | 37,66 | 38,59 | 2,50% | 1.500,00 |
| 07.05.2024 | 37,08 | 38,18 | 36,29 | 37,65 | 1,29% | 1.207,00 |
| 06.05.2024 | 38,00 | 38,18 | 36,72 | 37,17 | -2,03% | 2.902,00 |
| 03.05.2024 | 38,18 | 38,56 | 36,98 | 37,94 | -0,21% | 2.244,00 |
| 02.05.2024 | 39,04 | 39,58 | 37,22 | 38,02 | -3,23% | 2.716,00 |