25,475€
2,41%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,75 | 25,65 | 24,75 | 25,45 | 2,31% | 2.006,00 |
| 08.05.2025 | 24,95 | 25,23 | 24,15 | 24,88 | 0,40% | 3.812,00 |
| 07.05.2025 | 25,15 | 25,30 | 24,43 | 24,78 | -1,20% | 1.190,00 |
| 06.05.2025 | 25,35 | 25,75 | 24,85 | 25,08 | -0,59% | 5.061,00 |
| 05.05.2025 | 24,95 | 25,45 | 24,80 | 25,23 | 0,50% | 1.762,00 |
| 02.05.2025 | 24,65 | 25,30 | 24,50 | 25,10 | 1,93% | 5.081,00 |
| 30.04.2025 | 24,15 | 24,80 | 24,00 | 24,63 | 2,07% | 2.387,00 |
| 29.04.2025 | 23,90 | 24,35 | 23,78 | 24,13 | 0,21% | 1.165,00 |
| 28.04.2025 | 23,70 | 24,20 | 23,70 | 24,08 | 0,94% | 2.158,00 |
| 25.04.2025 | 23,60 | 23,95 | 23,45 | 23,85 | 1,17% | 1.596,00 |
| 24.04.2025 | 23,55 | 23,85 | 23,25 | 23,58 | 0,43% | 3.810,00 |
| 23.04.2025 | 24,23 | 24,50 | 23,35 | 23,48 | -1,26% | 6.385,00 |
| 22.04.2025 | 23,13 | 23,90 | 22,55 | 23,78 | 2,37% | 11.071,00 |
| 17.04.2025 | 22,55 | 23,45 | 22,23 | 23,23 | 3,11% | 1.979,00 |
| 16.04.2025 | 22,70 | 23,03 | 22,35 | 22,53 | -1,31% | 1.962,00 |
| 15.04.2025 | 22,70 | 22,95 | 22,40 | 22,83 | -0,22% | 3.421,00 |
| 14.04.2025 | 22,50 | 23,23 | 22,30 | 22,88 | 1,55% | 2.343,00 |
| 11.04.2025 | 21,50 | 22,75 | 21,28 | 22,53 | 8,42% | 8.294,00 |
| 10.04.2025 | 22,00 | 22,00 | 19,72 | 20,78 | -3,48% | 6.833,00 |
| 09.04.2025 | 20,45 | 21,85 | 19,92 | 21,53 | 4,62% | 3.056,00 |
| 08.04.2025 | 20,78 | 21,43 | 20,25 | 20,58 | 0,37% | 5.331,00 |
| 07.04.2025 | 20,83 | 21,55 | 18,92 | 20,50 | -3,07% | 8.283,00 |
| 04.04.2025 | 22,61 | 22,72 | 20,29 | 21,15 | -6,13% | 14.322,00 |
| 03.04.2025 | 23,26 | 23,72 | 22,50 | 22,53 | -4,98% | - |
| 02.04.2025 | 23,24 | 23,78 | 22,87 | 23,71 | 1,89% | 4.152,00 |
| 01.04.2025 | 23,64 | 23,82 | 22,87 | 23,27 | -1,61% | 3.595,00 |
| 31.03.2025 | 23,68 | 23,86 | 23,34 | 23,65 | -0,50% | 2.155,00 |
| 28.03.2025 | 24,08 | 24,67 | 23,58 | 23,77 | -1,41% | 5.325,00 |
| 27.03.2025 | 23,93 | 24,38 | 23,76 | 24,11 | 1,01% | 1.610,00 |
| 26.03.2025 | 23,64 | 24,94 | 23,51 | 23,87 | 0,89% | 8.635,00 |
| 25.03.2025 | 23,62 | 24,08 | 23,52 | 23,66 | 0,13% | 2.249,00 |
| 24.03.2025 | 23,45 | 23,88 | 23,33 | 23,63 | 1,24% | 4.866,00 |
| 21.03.2025 | 24,02 | 24,14 | 23,12 | 23,34 | -2,83% | 8.453,00 |
| 20.03.2025 | 24,86 | 25,04 | 23,86 | 24,02 | -3,42% | 4.429,00 |
| 19.03.2025 | 25,08 | 25,26 | 24,54 | 24,87 | -1,00% | 2.702,00 |
| 18.03.2025 | 24,91 | 25,76 | 24,70 | 25,12 | 0,80% | 5.622,00 |
| 17.03.2025 | 23,74 | 25,40 | 23,74 | 24,92 | 4,05% | 4.694,00 |
| 14.03.2025 | 23,85 | 24,43 | 23,72 | 23,95 | 0,67% | 5.235,00 |
| 13.03.2025 | 23,64 | 24,32 | 23,50 | 23,79 | 0,42% | 7.206,00 |
| 12.03.2025 | 24,20 | 24,38 | 23,28 | 23,69 | -1,66% | 5.533,00 |
| 11.03.2025 | 25,18 | 25,36 | 24,02 | 24,09 | -4,06% | 2.946,00 |
| 10.03.2025 | 25,08 | 25,30 | 24,39 | 25,11 | 0,48% | 1.299,00 |
| 07.03.2025 | 25,22 | 25,38 | 24,72 | 24,99 | -1,11% | 2.849,00 |
| 06.03.2025 | 26,40 | 26,42 | 24,34 | 25,27 | -2,92% | 7.265,00 |
| 05.03.2025 | 23,99 | 26,13 | 23,82 | 26,03 | 8,78% | 9.738,00 |
| 04.03.2025 | 25,26 | 25,43 | 23,60 | 23,93 | -4,70% | 6.749,00 |
| 03.03.2025 | 24,85 | 25,53 | 24,45 | 25,11 | 1,50% | 7.168,00 |
| 28.02.2025 | 24,70 | 25,09 | 24,37 | 24,74 | -0,72% | 3.734,00 |
| 27.02.2025 | 25,05 | 25,18 | 24,41 | 24,92 | -0,52% | 3.506,00 |
| 26.02.2025 | 25,02 | 25,47 | 24,68 | 25,05 | 0,52% | 4.966,00 |
| 25.02.2025 | 24,85 | 25,41 | 24,34 | 24,92 | 0,36% | 23.728,00 |
| 24.02.2025 | 23,86 | 24,90 | 23,62 | 24,83 | 5,08% | 11.801,00 |
| 21.02.2025 | 23,13 | 23,86 | 22,96 | 23,63 | 2,25% | 3.259,00 |
| 20.02.2025 | 23,06 | 23,30 | 22,86 | 23,11 | 0,17% | 5.621,00 |
| 19.02.2025 | 23,92 | 23,92 | 22,56 | 23,07 | -2,82% | 11.083,00 |
| 18.02.2025 | 24,28 | 24,28 | 23,63 | 23,74 | -1,90% | 5.846,00 |
| 17.02.2025 | 23,85 | 24,96 | 23,76 | 24,20 | 0,54% | 7.697,00 |
| 14.02.2025 | 24,08 | 24,21 | 23,44 | 24,07 | -0,08% | 4.689,00 |
| 13.02.2025 | 24,28 | 24,85 | 22,68 | 24,09 | -0,74% | 17.389,00 |
| 12.02.2025 | 24,66 | 24,84 | 23,72 | 24,27 | 1,85% | 4.553,00 |
| 11.02.2025 | 23,76 | 23,99 | 23,56 | 23,83 | 0,29% | 6.426,00 |
| 10.02.2025 | 23,88 | 24,18 | 23,54 | 23,76 | -1,29% | 4.673,00 |
| 07.02.2025 | 23,89 | 24,39 | 23,53 | 24,07 | 0,75% | 5.390,00 |
| 06.02.2025 | 22,50 | 23,98 | 22,14 | 23,89 | 2,58% | 13.878,00 |
| 05.02.2025 | 23,24 | 23,35 | 22,68 | 23,29 | -0,26% | 2.405,00 |
| 04.02.2025 | 23,08 | 23,57 | 22,98 | 23,35 | 0,82% | 5.225,00 |
| 03.02.2025 | 23,12 | 23,61 | 22,92 | 23,16 | -1,49% | 7.064,00 |
| 31.01.2025 | 23,93 | 24,20 | 23,34 | 23,51 | -1,63% | 3.909,00 |
| 30.01.2025 | 23,28 | 24,09 | 23,22 | 23,90 | 3,15% | 4.975,00 |
| 29.01.2025 | 23,48 | 23,72 | 22,97 | 23,17 | -1,49% | 6.779,00 |
| 28.01.2025 | 23,59 | 24,14 | 23,24 | 23,52 | -0,04% | 3.982,00 |
| 27.01.2025 | 23,18 | 23,72 | 23,02 | 23,53 | 1,29% | 3.346,00 |
| 24.01.2025 | 23,26 | 23,86 | 23,12 | 23,23 | -0,13% | 4.447,00 |
| 23.01.2025 | 23,57 | 23,78 | 23,12 | 23,26 | -1,19% | 5.351,00 |
| 22.01.2025 | 23,71 | 23,91 | 23,23 | 23,54 | -0,42% | 7.518,00 |
| 21.01.2025 | 25,04 | 25,04 | 23,08 | 23,64 | -6,67% | 35.626,00 |
| 20.01.2025 | 24,60 | 25,50 | 24,30 | 25,33 | 3,18% | 1.671,00 |
| 17.01.2025 | 24,12 | 24,72 | 23,73 | 24,55 | 0,57% | 3.548,00 |
| 16.01.2025 | 23,68 | 24,60 | 23,58 | 24,41 | 3,17% | 10.555,00 |
| 15.01.2025 | 24,20 | 24,48 | 23,52 | 23,66 | -2,83% | 11.715,00 |
| 14.01.2025 | 25,15 | 25,32 | 24,16 | 24,35 | -3,03% | 2.779,00 |
| 13.01.2025 | 25,30 | 25,76 | 25,01 | 25,11 | -1,65% | 5.446,00 |
| 10.01.2025 | 26,20 | 26,44 | 25,30 | 25,53 | -2,74% | 4.327,00 |
| 09.01.2025 | 25,84 | 26,50 | 24,58 | 26,25 | 2,34% | 5.385,00 |
| 08.01.2025 | 25,58 | 25,86 | 25,03 | 25,65 | 0,23% | 1.167,00 |
| 07.01.2025 | 25,00 | 25,92 | 24,78 | 25,59 | 2,32% | 4.667,00 |
| 06.01.2025 | 24,26 | 25,35 | 24,26 | 25,01 | 2,54% | 5.039,00 |
| 03.01.2025 | 24,69 | 24,76 | 24,05 | 24,39 | -1,01% | 2.047,00 |
| 02.01.2025 | 25,11 | 25,31 | 24,50 | 24,64 | -1,52% | 1.908,00 |
| 30.12.2024 | 25,20 | 25,20 | 24,80 | 25,02 | -0,04% | 6.312,00 |
| 27.12.2024 | 24,78 | 25,24 | 24,60 | 25,03 | 1,05% | 3.942,00 |
| 23.12.2024 | 24,30 | 24,96 | 23,70 | 24,77 | 1,93% | 5.960,00 |
| 20.12.2024 | 24,18 | 24,54 | 22,78 | 24,30 | 1,08% | 5.533,00 |
| 19.12.2024 | 23,87 | 24,56 | 23,62 | 24,04 | 0,63% | 7.358,00 |
| 18.12.2024 | 24,04 | 24,22 | 23,64 | 23,89 | 0,00% | 5.723,00 |
| 17.12.2024 | 23,77 | 24,36 | 23,68 | 23,89 | -0,08% | 9.182,00 |
| 16.12.2024 | 24,10 | 24,18 | 23,64 | 23,91 | -0,95% | 10.057,00 |
| 13.12.2024 | 24,64 | 25,08 | 24,02 | 24,14 | -1,63% | 35.006,00 |
| 12.12.2024 | 26,25 | 28,00 | 23,76 | 24,54 | -6,34% | 71.715,00 |
| 11.12.2024 | 26,84 | 27,02 | 25,96 | 26,20 | -2,42% | 6.742,00 |