21,925€
0,23%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,95 | 21,95 | 21,88 | 21,88 | 0,00% | 51,00 |
| 30.07.2026 | 22,05 | 22,33 | 21,85 | 21,88 | -0,79% | 8.978,00 |
| 29.07.2026 | 21,38 | 22,15 | 21,30 | 22,05 | 6,01% | 18.664,00 |
| 27.07.2026 | 20,55 | 21,03 | 20,20 | 20,80 | 3,61% | 14.173,00 |
| 24.07.2026 | 20,15 | 20,43 | 20,05 | 20,08 | -1,11% | 3.212,00 |
| 23.07.2026 | 20,45 | 20,45 | 20,30 | 20,30 | -1,34% | 1,00 |
| 22.07.2026 | 20,30 | 20,63 | 20,13 | 20,58 | 1,11% | 1.599,00 |
| 21.07.2026 | 20,70 | 20,75 | 19,92 | 20,35 | -1,69% | 12.723,00 |
| 20.07.2026 | 20,75 | 20,85 | 20,55 | 20,70 | 0,73% | 9.289,00 |
| 17.07.2026 | 20,10 | 20,85 | 20,10 | 20,55 | 1,48% | 8.239,00 |
| 16.07.2026 | 20,40 | 20,50 | 20,10 | 20,25 | -0,98% | 2.931,00 |
| 15.07.2026 | 20,25 | 20,45 | 20,00 | 20,45 | 0,74% | 4.322,00 |
| 14.07.2026 | 20,85 | 20,85 | 20,05 | 20,30 | -2,40% | 3.680,00 |
| 13.07.2026 | 20,15 | 20,90 | 19,90 | 20,80 | 3,23% | 24.408,00 |
| 10.07.2026 | 20,05 | 20,85 | 19,86 | 20,15 | 0,00% | 15.658,00 |
| 09.07.2026 | 19,00 | 21,25 | 19,00 | 20,15 | 6,50% | 55.177,00 |
| 08.07.2026 | 18,48 | 19,18 | 17,74 | 18,92 | 3,84% | 18.860,00 |
| 07.07.2026 | 18,74 | 18,96 | 18,22 | 18,22 | -3,29% | 5.408,00 |
| 06.07.2026 | 17,62 | 19,08 | 17,62 | 18,84 | 9,15% | 71.751,00 |
| 03.07.2026 | 17,48 | 17,68 | 17,20 | 17,26 | 0,12% | 3.568,00 |
| 02.07.2026 | 17,44 | 17,48 | 17,12 | 17,24 | -1,15% | 3.553,00 |
| 01.07.2026 | 17,24 | 17,48 | 17,04 | 17,44 | 1,75% | 5.407,00 |
| 30.06.2026 | 17,34 | 17,50 | 17,14 | 17,14 | -1,95% | 4.690,00 |
| 29.06.2026 | 17,34 | 17,48 | 17,02 | 17,48 | 0,11% | 2.786,00 |
| 26.06.2026 | 17,02 | 17,46 | 16,96 | 17,46 | 0,11% | 4.251,00 |
| 25.06.2026 | 16,72 | 17,44 | 16,72 | 17,44 | 3,81% | 5.770,00 |
| 24.06.2026 | 17,16 | 17,16 | 16,68 | 16,80 | -0,59% | 2.017,00 |
| 23.06.2026 | 16,82 | 17,30 | 16,68 | 16,90 | 0,48% | 3.856,00 |
| 22.06.2026 | 16,60 | 17,06 | 16,60 | 16,82 | 0,84% | 5.057,00 |
| 19.06.2026 | 16,48 | 16,78 | 16,06 | 16,68 | 1,09% | 7.368,00 |
| 18.06.2026 | 16,82 | 16,86 | 16,22 | 16,50 | -0,72% | 2.723,00 |
| 17.06.2026 | 16,82 | 17,40 | 16,62 | 16,62 | -3,03% | 5.095,00 |
| 16.06.2026 | 17,48 | 17,48 | 16,08 | 17,14 | -1,95% | 7.327,00 |
| 15.06.2026 | 17,94 | 18,06 | 17,44 | 17,48 | -0,79% | 6.914,00 |
| 12.06.2026 | 17,34 | 17,70 | 17,34 | 17,62 | 1,61% | 2.420,00 |
| 11.06.2026 | 17,44 | 17,72 | 17,12 | 17,34 | -0,69% | 6.532,00 |
| 10.06.2026 | 17,26 | 17,70 | 17,26 | 17,46 | 1,04% | 50.572,00 |
| 09.06.2026 | 17,52 | 17,72 | 17,26 | 17,28 | -2,70% | 4.094,00 |
| 08.06.2026 | 17,08 | 17,76 | 16,88 | 17,76 | 3,50% | 13.404,00 |
| 05.06.2026 | 17,84 | 17,98 | 17,02 | 17,16 | -1,94% | 8.182,00 |
| 04.06.2026 | 17,12 | 17,88 | 17,12 | 17,50 | 0,23% | 3.715,00 |
| 03.06.2026 | 17,50 | 17,50 | 17,12 | 17,46 | 1,51% | 10.809,00 |
| 02.06.2026 | 17,02 | 17,86 | 17,02 | 17,20 | -1,04% | 5.301,00 |
| 01.06.2026 | 18,10 | 18,18 | 17,02 | 17,38 | -3,34% | 11.823,00 |
| 29.05.2026 | 17,90 | 18,22 | 17,50 | 17,98 | 2,74% | 20.480,00 |
| 28.05.2026 | 17,36 | 18,04 | 17,20 | 17,50 | 1,27% | 25.287,00 |
| 27.05.2026 | 17,14 | 17,60 | 16,96 | 17,28 | 1,05% | 23.887,00 |
| 26.05.2026 | 16,98 | 17,12 | 16,84 | 17,10 | -0,23% | 5.239,00 |
| 25.05.2026 | 17,04 | 17,16 | 16,96 | 17,14 | 0,23% | 5.359,00 |
| 22.05.2026 | 16,70 | 17,12 | 16,32 | 17,10 | 2,40% | 26.207,00 |
| 21.05.2026 | 16,50 | 16,78 | 16,20 | 16,70 | 1,21% | 11.806,00 |
| 20.05.2026 | 16,12 | 16,70 | 16,02 | 16,50 | 1,10% | 7.127,00 |
| 19.05.2026 | 16,70 | 16,70 | 16,16 | 16,32 | -2,28% | 8.648,00 |
| 18.05.2026 | 16,38 | 16,70 | 16,06 | 16,70 | 3,21% | 9.477,00 |
| 15.05.2026 | 16,38 | 16,72 | 16,10 | 16,18 | -1,70% | 14.257,00 |
| 14.05.2026 | 16,10 | 16,64 | 15,84 | 16,46 | 3,65% | 15.517,00 |
| 13.05.2026 | 15,72 | 16,20 | 14,76 | 15,88 | 1,02% | 15.607,00 |
| 12.05.2026 | 15,76 | 16,04 | 15,62 | 15,72 | -0,76% | 11.832,00 |
| 11.05.2026 | 15,46 | 15,90 | 15,46 | 15,84 | 1,67% | 8.698,00 |
| 08.05.2026 | 15,48 | 15,64 | 15,44 | 15,58 | -0,51% | 3.274,00 |
| 07.05.2026 | 15,44 | 15,76 | 15,26 | 15,66 | 2,49% | 33.074,00 |
| 06.05.2026 | 14,82 | 15,44 | 14,82 | 15,28 | 0,92% | 9.621,00 |
| 05.05.2026 | 15,14 | 15,14 | 14,58 | 15,14 | 0,93% | 3.900,00 |
| 04.05.2026 | 15,08 | 15,16 | 14,88 | 15,00 | 1,21% | 1.689,00 |
| 30.04.2026 | 14,60 | 14,98 | 14,44 | 14,82 | 1,51% | 5.660,00 |
| 29.04.2026 | 15,00 | 15,00 | 14,60 | 14,60 | -1,48% | 4.912,00 |
| 28.04.2026 | 15,20 | 15,70 | 14,80 | 14,82 | -2,11% | 19.420,00 |
| 27.04.2026 | 15,10 | 15,28 | 14,82 | 15,14 | 2,57% | 2.434,00 |
| 24.04.2026 | 15,12 | 15,28 | 14,62 | 14,76 | -2,12% | 10.627,00 |
| 23.04.2026 | 15,08 | 15,48 | 15,00 | 15,08 | -1,05% | 9.347,00 |
| 22.04.2026 | 15,58 | 15,58 | 15,10 | 15,24 | -2,18% | 11.379,00 |
| 21.04.2026 | 15,28 | 15,68 | 15,28 | 15,58 | 1,56% | 19.177,00 |
| 20.04.2026 | 15,20 | 15,48 | 15,10 | 15,34 | -0,90% | 5.757,00 |
| 17.04.2026 | 14,94 | 15,74 | 14,84 | 15,48 | 3,75% | 106.034,00 |
| 16.04.2026 | 14,74 | 14,92 | 14,70 | 14,92 | 1,22% | 19.347,00 |
| 15.04.2026 | 14,52 | 14,74 | 14,18 | 14,74 | 1,52% | 9.156,00 |
| 14.04.2026 | 13,82 | 14,52 | 13,82 | 14,52 | 2,98% | 20.444,00 |
| 13.04.2026 | 13,84 | 14,10 | 13,62 | 14,10 | 0,14% | 4.166,00 |
| 10.04.2026 | 13,88 | 14,16 | 13,74 | 14,08 | 4,14% | 16.815,00 |
| 09.04.2026 | 13,62 | 13,76 | 13,42 | 13,52 | -0,73% | 4.430,00 |
| 08.04.2026 | 13,80 | 14,00 | 13,62 | 13,62 | 0,89% | 6.378,00 |
| 07.04.2026 | 13,52 | 13,84 | 13,26 | 13,50 | -1,46% | 4.658,00 |
| 02.04.2026 | 13,48 | 13,80 | 13,40 | 13,70 | -0,58% | 4.644,00 |
| 01.04.2026 | 13,66 | 13,78 | 13,48 | 13,78 | 0,88% | 4.867,00 |
| 31.03.2026 | 13,52 | 13,66 | 13,20 | 13,66 | 1,19% | 4.206,00 |
| 30.03.2026 | 13,28 | 13,52 | 13,16 | 13,50 | 0,60% | 5.004,00 |
| 27.03.2026 | 13,66 | 13,66 | 13,16 | 13,42 | -0,89% | 12.107,00 |
| 26.03.2026 | 13,26 | 13,66 | 13,26 | 13,54 | -0,88% | 1.500,00 |
| 25.03.2026 | 13,36 | 13,66 | 13,22 | 13,66 | 2,09% | 2.768,00 |
| 24.03.2026 | 12,92 | 13,38 | 12,92 | 13,38 | 3,24% | 7.171,00 |
| 23.03.2026 | 12,88 | 13,40 | 12,64 | 12,96 | 2,86% | 10.764,00 |
| 20.03.2026 | 13,10 | 13,34 | 12,54 | 12,60 | -5,41% | 10.127,00 |
| 19.03.2026 | 13,30 | 13,40 | 13,02 | 13,32 | 0,00% | 24.172,00 |
| 18.03.2026 | 13,54 | 13,74 | 13,32 | 13,32 | -3,20% | 7.037,00 |
| 17.03.2026 | 13,48 | 13,76 | 13,34 | 13,76 | 3,15% | 2.485,00 |
| 16.03.2026 | 13,42 | 13,84 | 13,34 | 13,34 | -2,06% | 7.194,00 |
| 13.03.2026 | 13,54 | 13,72 | 13,26 | 13,62 | -0,58% | 8.070,00 |
| 12.03.2026 | 13,84 | 13,84 | 13,50 | 13,70 | 0,59% | 7.512,00 |
| 11.03.2026 | 13,94 | 13,94 | 13,62 | 13,62 | -2,71% | 24.516,00 |
| 10.03.2026 | 13,90 | 14,04 | 13,80 | 14,00 | 2,04% | 10.202,00 |