23,110€
-0,69%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,24 | 23,48 | 22,87 | 23,11 | -0,69% | 1.595,00 |
| 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 |
| 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 |