18,090€
2,20%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,98 | 18,23 | 17,85 | 18,05 | 2,73% | 12.245,00 |
| 27.05.2026 | 17,14 | 17,60 | 16,96 | 17,57 | 3,47% | 16.538,00 |
| 26.05.2026 | 16,98 | 17,04 | 16,84 | 16,98 | -0,41% | 3.256,00 |
| 25.05.2026 | 17,04 | 17,26 | 16,93 | 17,05 | 0,18% | 5.359,00 |
| 22.05.2026 | 16,50 | 17,12 | 16,32 | 17,02 | 1,86% | 25.229,00 |
| 21.05.2026 | 16,50 | 16,78 | 16,40 | 16,71 | 1,95% | 7.907,00 |
| 20.05.2026 | 16,13 | 16,72 | 16,06 | 16,39 | 0,49% | 3.469,00 |
| 19.05.2026 | 16,50 | 16,60 | 16,30 | 16,31 | -0,91% | 7.250,00 |
| 18.05.2026 | 16,30 | 16,56 | 16,06 | 16,46 | 0,49% | 8.019,00 |
| 15.05.2026 | 16,22 | 16,76 | 16,06 | 16,38 | -1,03% | 13.308,00 |
| 14.05.2026 | 15,84 | 16,60 | 15,80 | 16,55 | 4,15% | 10.636,00 |
| 13.05.2026 | 15,83 | 16,08 | 14,76 | 15,89 | -0,31% | 9.894,00 |
| 12.05.2026 | 15,76 | 16,04 | 15,61 | 15,94 | 1,01% | 8.112,00 |
| 11.05.2026 | 15,46 | 15,84 | 15,46 | 15,78 | 2,14% | 1.443,00 |
| 08.05.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -1,53% | - |
| 07.05.2026 | 15,44 | 15,73 | 15,26 | 15,69 | 1,95% | 23.849,00 |
| 06.05.2026 | 15,01 | 15,44 | 14,82 | 15,39 | 4,98% | 4.435,00 |
| 05.05.2026 | 15,14 | 15,22 | 14,54 | 14,66 | -2,27% | 2.510,00 |
| 04.05.2026 | 14,88 | 15,17 | 14,88 | 15,00 | 1,21% | 1.478,00 |
| 30.04.2026 | 14,60 | 14,82 | 14,44 | 14,82 | 0,20% | 1.364,00 |
| 29.04.2026 | 15,00 | 15,00 | 14,61 | 14,79 | -3,14% | 1.056,00 |
| 28.04.2026 | 15,20 | 15,70 | 14,97 | 15,27 | -0,26% | 9.548,00 |
| 27.04.2026 | 14,82 | 15,31 | 14,81 | 15,31 | 2,89% | 2.434,00 |
| 24.04.2026 | 15,12 | 15,28 | 14,62 | 14,88 | -1,65% | 10.171,00 |
| 23.04.2026 | 15,18 | 15,38 | 15,00 | 15,13 | -0,66% | 5.427,00 |
| 22.04.2026 | 15,58 | 15,58 | 15,20 | 15,23 | -2,62% | 11.209,00 |
| 21.04.2026 | 15,28 | 15,67 | 15,25 | 15,64 | 2,49% | 12.461,00 |
| 20.04.2026 | 15,26 | 15,45 | 15,09 | 15,26 | 0,53% | 1.452,00 |
| 17.04.2026 | 14,94 | 15,21 | 14,84 | 15,18 | 1,88% | 18.308,00 |
| 16.04.2026 | 14,67 | 14,90 | 14,55 | 14,90 | 1,92% | 13.023,00 |
| 15.04.2026 | 14,52 | 14,66 | 14,18 | 14,62 | 1,39% | 6.956,00 |
| 14.04.2026 | 13,82 | 14,48 | 13,82 | 14,42 | 5,03% | 13.229,00 |
| 13.04.2026 | 13,84 | 13,84 | 13,56 | 13,73 | -2,62% | 1.953,00 |
| 10.04.2026 | 13,71 | 14,13 | 13,59 | 14,10 | 3,22% | 9.105,00 |
| 09.04.2026 | 13,74 | 13,75 | 13,42 | 13,66 | -0,51% | 3.545,00 |
| 08.04.2026 | 13,90 | 13,97 | 13,67 | 13,73 | 0,15% | 3.476,00 |
| 07.04.2026 | 13,84 | 13,84 | 13,54 | 13,71 | -0,22% | 2.206,00 |
| 02.04.2026 | 13,40 | 13,77 | 13,37 | 13,74 | 0,22% | 1.908,00 |
| 01.04.2026 | 13,78 | 13,78 | 13,63 | 13,71 | 1,56% | 1.300,00 |
| 31.03.2026 | 13,52 | 13,64 | 13,20 | 13,50 | 0,97% | 3.548,00 |
| 30.03.2026 | 13,42 | 13,42 | 13,28 | 13,37 | 0,45% | 424,00 |
| 27.03.2026 | 13,59 | 13,59 | 13,16 | 13,31 | -0,82% | 11.462,00 |
| 26.03.2026 | 13,36 | 13,49 | 13,26 | 13,42 | -0,22% | 367,00 |
| 25.03.2026 | 13,33 | 13,48 | 13,22 | 13,45 | 1,51% | 1.962,00 |
| 24.03.2026 | 12,93 | 13,30 | 12,92 | 13,25 | 1,15% | 293,00 |
| 23.03.2026 | 12,66 | 13,42 | 12,62 | 13,10 | -0,91% | 10.764,00 |
| 20.03.2026 | 13,10 | 13,32 | 13,10 | 13,22 | 0,30% | 11,00 |
| 19.03.2026 | 13,31 | 13,34 | 13,01 | 13,18 | -2,44% | 22.743,00 |
| 18.03.2026 | 13,54 | 13,74 | 13,46 | 13,51 | -0,73% | 2.930,00 |
| 17.03.2026 | 13,52 | 13,68 | 13,34 | 13,61 | 0,74% | 1.592,00 |
| 16.03.2026 | 13,84 | 13,84 | 13,33 | 13,51 | -0,81% | 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 |
| 09.03.2026 | 14,08 | 14,08 | 13,62 | 13,72 | -1,86% | 13.254,00 |
| 06.03.2026 | 14,42 | 14,42 | 13,86 | 13,98 | -1,27% | 13.136,00 |
| 05.03.2026 | 14,18 | 14,36 | 14,14 | 14,16 | -0,98% | 4.125,00 |
| 04.03.2026 | 14,28 | 14,36 | 14,04 | 14,30 | 1,27% | 17.054,00 |
| 03.03.2026 | 14,50 | 14,50 | 14,12 | 14,12 | -2,89% | 14.240,00 |
| 02.03.2026 | 14,54 | 14,76 | 14,38 | 14,54 | -2,42% | 16.057,00 |
| 27.02.2026 | 14,96 | 14,98 | 14,72 | 14,90 | 0,27% | 5.097,00 |
| 26.02.2026 | 14,74 | 14,98 | 14,56 | 14,86 | 1,64% | 10.309,00 |
| 25.02.2026 | 14,84 | 15,04 | 14,52 | 14,62 | -2,40% | 26.394,00 |
| 24.02.2026 | 14,82 | 15,16 | 14,76 | 14,98 | 0,81% | 9.331,00 |
| 23.02.2026 | 15,24 | 15,24 | 14,80 | 14,86 | -1,98% | 18.204,00 |
| 20.02.2026 | 15,24 | 15,42 | 15,04 | 15,16 | -0,39% | 13.642,00 |
| 19.02.2026 | 15,20 | 15,62 | 15,04 | 15,22 | -0,65% | 27.262,00 |
| 18.02.2026 | 15,20 | 15,48 | 14,82 | 15,32 | -0,13% | 32.065,00 |
| 17.02.2026 | 15,06 | 15,36 | 14,94 | 15,34 | 2,13% | 12.224,00 |
| 16.02.2026 | 15,26 | 15,30 | 14,96 | 15,02 | 0,00% | 31.676,00 |
| 13.02.2026 | 14,78 | 15,26 | 14,60 | 15,02 | 0,40% | 33.865,00 |
| 12.02.2026 | 15,82 | 15,82 | 14,72 | 14,96 | -5,08% | 29.858,00 |
| 11.02.2026 | 14,90 | 16,58 | 14,90 | 15,76 | 6,78% | 128.496,00 |
| 10.02.2026 | 14,24 | 14,76 | 14,12 | 14,76 | 4,24% | 25.986,00 |
| 09.02.2026 | 14,38 | 14,40 | 14,08 | 14,16 | -0,28% | 10.978,00 |
| 06.02.2026 | 14,10 | 14,44 | 13,84 | 14,20 | 1,28% | 38.982,00 |
| 05.02.2026 | 14,18 | 14,26 | 13,94 | 14,02 | -1,82% | 17.259,00 |
| 04.02.2026 | 14,28 | 14,34 | 13,80 | 14,28 | -1,52% | 28.598,00 |
| 03.02.2026 | 14,28 | 14,54 | 14,06 | 14,50 | 1,26% | 14.666,00 |
| 02.02.2026 | 14,34 | 14,44 | 14,18 | 14,32 | -1,24% | 19.768,00 |
| 30.01.2026 | 14,38 | 14,54 | 14,26 | 14,50 | 0,83% | 12.616,00 |
| 29.01.2026 | 14,56 | 14,56 | 14,26 | 14,38 | -0,28% | 43.121,00 |
| 28.01.2026 | 14,74 | 14,74 | 14,42 | 14,42 | -2,44% | 15.025,00 |
| 27.01.2026 | 14,94 | 14,96 | 14,52 | 14,78 | -1,47% | 19.717,00 |
| 26.01.2026 | 15,00 | 15,08 | 14,70 | 15,00 | -0,92% | 20.936,00 |
| 23.01.2026 | 14,96 | 15,18 | 14,88 | 15,14 | -1,05% | 10.327,00 |
| 22.01.2026 | 14,50 | 15,30 | 14,48 | 15,30 | 2,96% | 31.805,00 |
| 21.01.2026 | 14,34 | 14,86 | 14,28 | 14,86 | 4,65% | 52.737,00 |
| 20.01.2026 | 14,68 | 14,78 | 14,12 | 14,20 | -3,14% | 46.692,00 |
| 19.01.2026 | 14,96 | 14,96 | 14,50 | 14,66 | -2,79% | 49.986,00 |
| 16.01.2026 | 14,94 | 15,16 | 14,94 | 15,08 | -0,53% | 16.234,00 |
| 15.01.2026 | 15,02 | 15,18 | 14,90 | 15,16 | 0,00% | 16.551,00 |
| 14.01.2026 | 15,40 | 15,46 | 14,98 | 15,16 | -1,69% | 31.021,00 |
| 13.01.2026 | 15,74 | 15,78 | 15,38 | 15,42 | -1,15% | 66.004,00 |
| 12.01.2026 | 15,50 | 15,72 | 15,42 | 15,60 | 0,13% | 18.379,00 |
| 09.01.2026 | 15,38 | 15,62 | 15,28 | 15,58 | 1,30% | 75.332,00 |
| 08.01.2026 | 15,30 | 15,50 | 15,10 | 15,38 | 0,52% | 39.232,00 |
| 07.01.2026 | 15,18 | 15,30 | 14,90 | 15,30 | 0,79% | 22.610,00 |
| 06.01.2026 | 15,08 | 15,24 | 14,98 | 15,18 | 0,53% | 26.272,00 |