22,940€
-1,76%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 23,24 | 23,24 | 22,68 | 22,94 | -1,76% | 1.880,00 |
| 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 |
| 10.12.2024 | 26,62 | 27,46 | 26,40 | 26,85 | 0,75% | 4.522,00 |
| 09.12.2024 | 26,38 | 26,88 | 26,02 | 26,65 | 0,95% | 6.183,00 |
| 06.12.2024 | 26,78 | 26,96 | 26,22 | 26,40 | -1,57% | 10.063,00 |
| 05.12.2024 | 27,93 | 28,10 | 26,26 | 26,82 | -4,04% | 12.387,00 |
| 04.12.2024 | 27,58 | 28,14 | 26,98 | 27,95 | 1,45% | 7.048,00 |
| 03.12.2024 | 26,98 | 27,84 | 26,61 | 27,55 | 2,04% | 4.042,00 |
| 02.12.2024 | 27,58 | 27,76 | 26,80 | 27,00 | -2,03% | 1.735,00 |
| 29.11.2024 | 27,46 | 27,82 | 27,09 | 27,56 | 0,29% | 1.241,00 |
| 28.11.2024 | 27,26 | 27,66 | 26,85 | 27,48 | 0,99% | 1.974,00 |
| 27.11.2024 | 26,96 | 27,40 | 26,72 | 27,21 | 0,93% | 2.104,00 |
| 26.11.2024 | 27,14 | 27,60 | 26,50 | 26,96 | -0,99% | 1.118,00 |
| 25.11.2024 | 26,59 | 27,42 | 26,36 | 27,23 | 2,95% | 4.371,00 |
| 22.11.2024 | 26,24 | 26,98 | 26,06 | 26,45 | 0,80% | 2.980,00 |
| 21.11.2024 | 26,42 | 26,64 | 25,76 | 26,24 | -0,57% | 5.265,00 |
| 20.11.2024 | 26,81 | 27,24 | 26,14 | 26,39 | -1,05% | 1.976,00 |
| 19.11.2024 | 25,60 | 28,18 | 25,52 | 26,67 | 4,14% | 6.811,00 |
| 18.11.2024 | 26,92 | 26,92 | 25,42 | 25,61 | -4,40% | 6.534,00 |
| 15.11.2024 | 27,94 | 28,04 | 26,12 | 26,79 | -4,01% | 7.883,00 |
| 14.11.2024 | 27,62 | 28,56 | 27,44 | 27,91 | 0,47% | 2.563,00 |
| 13.11.2024 | 28,42 | 28,42 | 27,74 | 27,78 | -1,80% | 4.919,00 |
| 12.11.2024 | 28,94 | 29,14 | 28,12 | 28,29 | -2,62% | 3.281,00 |
| 11.11.2024 | 29,32 | 29,74 | 29,02 | 29,05 | -0,51% | 2.487,00 |
| 08.11.2024 | 28,74 | 30,10 | 28,56 | 29,20 | 1,57% | 1.625,00 |
| 07.11.2024 | 29,33 | 29,86 | 28,60 | 28,75 | -1,71% | 4.141,00 |
| 06.11.2024 | 29,56 | 30,18 | 29,22 | 29,25 | -1,02% | 2.797,00 |
| 05.11.2024 | 29,54 | 29,82 | 29,25 | 29,55 | 0,14% | 1.120,00 |
| 04.11.2024 | 29,50 | 30,16 | 29,49 | 29,51 | -0,47% | 1.381,00 |
| 01.11.2024 | 29,70 | 30,00 | 29,33 | 29,65 | -0,27% | 1.870,00 |
| 31.10.2024 | 30,10 | 30,40 | 29,54 | 29,73 | -1,43% | 5.982,00 |
| 30.10.2024 | 31,94 | 32,06 | 30,02 | 30,16 | -5,66% | 4.834,00 |
| 29.10.2024 | 32,26 | 32,46 | 31,86 | 31,97 | -0,81% | 2.073,00 |
| 28.10.2024 | 31,46 | 32,48 | 31,28 | 32,23 | 2,81% | 4.048,00 |
| 25.10.2024 | 31,86 | 32,06 | 31,22 | 31,35 | -1,79% | 1.771,00 |
| 24.10.2024 | 30,68 | 32,63 | 30,36 | 31,92 | 4,14% | 4.077,00 |
| 23.10.2024 | 31,34 | 31,84 | 30,65 | 30,65 | -2,17% | 2.730,00 |
| 22.10.2024 | 30,90 | 31,52 | 30,19 | 31,33 | 0,90% | 649,00 |
| 21.10.2024 | 31,05 | 31,53 | 30,84 | 31,05 | -0,03% | 1.955,00 |
| 18.10.2024 | 30,68 | 31,28 | 30,52 | 31,06 | 1,21% | 745,00 |
| 17.10.2024 | 30,94 | 31,33 | 29,79 | 30,69 | -1,35% | 1.320,00 |
| 16.10.2024 | 30,70 | 31,32 | 30,50 | 31,11 | 1,30% | 1.874,00 |
| 15.10.2024 | 30,02 | 30,94 | 29,84 | 30,71 | 2,20% | 2.920,00 |
| 14.10.2024 | 29,66 | 30,22 | 29,41 | 30,05 | 1,28% | 1.159,00 |
| 11.10.2024 | 29,00 | 29,88 | 28,82 | 29,67 | 2,10% | 1.309,00 |
| 10.10.2024 | 29,68 | 29,92 | 28,92 | 29,06 | -2,19% | 5.473,00 |
| 09.10.2024 | 29,50 | 29,80 | 29,10 | 29,71 | 0,68% | 4.752,00 |
| 08.10.2024 | 29,37 | 30,30 | 29,22 | 29,51 | 0,44% | 6.621,00 |
| 07.10.2024 | 29,93 | 30,42 | 29,38 | 29,38 | -2,29% | 3.006,00 |
| 04.10.2024 | 29,59 | 30,38 | 29,40 | 30,07 | 2,31% | 4.292,00 |
| 03.10.2024 | 29,76 | 31,06 | 29,37 | 29,39 | -1,74% | 1.367,00 |
| 02.10.2024 | 30,54 | 30,70 | 29,74 | 29,91 | -2,03% | 2.259,00 |
| 01.10.2024 | 30,60 | 31,48 | 30,30 | 30,53 | -0,46% | 3.257,00 |
| 30.09.2024 | 31,14 | 31,80 | 30,18 | 30,67 | -1,10% | 3.063,00 |
| 27.09.2024 | 30,92 | 31,25 | 30,63 | 31,01 | 0,55% | 1.035,00 |
| 26.09.2024 | 30,66 | 32,34 | 30,52 | 30,84 | 1,11% | 2.500,00 |
| 25.09.2024 | 30,53 | 31,10 | 30,32 | 30,50 | -0,33% | 2.259,00 |
| 24.09.2024 | 30,95 | 31,14 | 30,52 | 30,60 | -0,94% | 2.411,00 |
| 23.09.2024 | 30,60 | 31,09 | 30,38 | 30,89 | 1,08% | 1.329,00 |
| 20.09.2024 | 30,61 | 30,68 | 30,50 | 30,56 | -3,08% | 3.804,00 |
| 19.09.2024 | 31,26 | 31,82 | 30,88 | 31,53 | 1,22% | 1.794,00 |
| 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 |