26,450€
0,80%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |