15,060€
1,41%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 15,24 | 15,30 | 14,95 | 15,12 | 1,82% | 31.676,00 |
| 13.02.2026 | 14,92 | 15,07 | 14,60 | 14,85 | -3,57% | 17.152,00 |
| 12.02.2026 | 15,82 | 15,86 | 15,09 | 15,40 | -1,85% | 12.161,00 |
| 11.02.2026 | 15,50 | 16,58 | 15,39 | 15,69 | 8,88% | 125.194,00 |
| 10.02.2026 | 14,24 | 14,44 | 14,12 | 14,41 | 2,13% | 3.195,00 |
| 09.02.2026 | 14,38 | 14,38 | 14,08 | 14,11 | -0,21% | 3.487,00 |
| 06.02.2026 | 14,10 | 14,47 | 13,84 | 14,14 | 0,57% | 37.181,00 |
| 05.02.2026 | 14,18 | 14,18 | 13,91 | 14,06 | 0,07% | 5.269,00 |
| 04.02.2026 | 14,15 | 14,34 | 13,81 | 14,05 | -2,16% | 27.816,00 |
| 03.02.2026 | 14,44 | 14,44 | 14,06 | 14,36 | 0,70% | 10.146,00 |
| 02.02.2026 | 14,30 | 14,44 | 14,24 | 14,26 | -0,07% | 6.121,00 |
| 30.01.2026 | 14,37 | 14,38 | 14,26 | 14,27 | -0,28% | 3.490,00 |
| 29.01.2026 | 14,56 | 14,56 | 14,27 | 14,31 | -1,72% | 36.510,00 |
| 28.01.2026 | 14,74 | 14,74 | 14,46 | 14,56 | 0,00% | 14.154,00 |
| 27.01.2026 | 14,96 | 14,96 | 14,56 | 14,56 | -1,49% | 13.184,00 |
| 26.01.2026 | 14,88 | 15,09 | 14,68 | 14,78 | -1,07% | 17.458,00 |
| 23.01.2026 | 15,16 | 15,16 | 14,92 | 14,94 | -1,39% | 1.793,00 |
| 22.01.2026 | 14,56 | 15,18 | 14,37 | 15,15 | 4,92% | 30.557,00 |
| 21.01.2026 | 14,24 | 14,54 | 14,23 | 14,44 | -1,16% | 46.306,00 |
| 20.01.2026 | 14,68 | 14,68 | 14,54 | 14,61 | 0,21% | 2.165,00 |
| 19.01.2026 | 14,96 | 14,96 | 14,49 | 14,58 | -3,38% | 49.986,00 |
| 16.01.2026 | 15,02 | 15,10 | 14,94 | 15,09 | 0,94% | 7.009,00 |
| 15.01.2026 | 15,02 | 15,18 | 14,93 | 14,95 | -3,17% | 6.978,00 |
| 14.01.2026 | 15,43 | 15,46 | 15,42 | 15,44 | -1,53% | 857,00 |
| 13.01.2026 | 15,74 | 15,74 | 15,66 | 15,68 | 0,38% | 1.145,00 |
| 12.01.2026 | 15,64 | 15,70 | 15,42 | 15,62 | 2,70% | 17.629,00 |
| 08.01.2026 | 15,32 | 15,50 | 15,12 | 15,21 | 0,20% | 30.541,00 |
| 07.01.2026 | 15,18 | 15,18 | 15,16 | 15,18 | 0,66% | 165,00 |
| 06.01.2026 | 14,98 | 15,18 | 14,98 | 15,08 | 2,17% | 2.865,00 |
| 05.01.2026 | 14,88 | 14,88 | 14,73 | 14,76 | 0,34% | 5.943,00 |
| 02.01.2026 | 15,16 | 15,24 | 14,69 | 14,71 | -1,80% | 30.367,00 |
| 30.12.2025 | 15,16 | 15,16 | 14,93 | 14,98 | 0,27% | 13.786,00 |
| 29.12.2025 | 14,94 | 15,10 | 14,82 | 14,94 | 0,74% | 27.566,00 |
| 23.12.2025 | 14,88 | 14,89 | 14,76 | 14,83 | -0,20% | 4.850,00 |
| 22.12.2025 | 14,94 | 14,98 | 14,62 | 14,86 | 1,02% | 36.654,00 |
| 18.12.2025 | 14,78 | 14,78 | 14,64 | 14,71 | -0,07% | 420,00 |
| 17.12.2025 | 14,84 | 14,96 | 14,70 | 14,72 | -0,27% | 19.102,00 |
| 16.12.2025 | 15,00 | 15,20 | 14,58 | 14,76 | -3,21% | 76.969,00 |
| 15.12.2025 | 15,44 | 15,47 | 14,99 | 15,25 | -0,33% | 97.562,00 |
| 12.12.2025 | 15,32 | 15,44 | 14,99 | 15,30 | -3,83% | 41.932,00 |
| 11.12.2025 | 15,86 | 15,96 | 15,70 | 15,91 | 1,47% | 4.337,00 |
| 10.12.2025 | 15,58 | 15,82 | 15,58 | 15,68 | -0,51% | 3.241,00 |
| 09.12.2025 | 15,80 | 15,80 | 15,72 | 15,76 | -1,01% | 406,00 |
| 08.12.2025 | 16,68 | 16,74 | 15,92 | 15,92 | -6,52% | 30.148,00 |
| 05.12.2025 | 17,78 | 18,20 | 16,91 | 17,03 | -9,17% | 79.330,00 |
| 03.12.2025 | 18,96 | 19,10 | 18,69 | 18,75 | -0,11% | 1.539,00 |
| 02.12.2025 | 19,10 | 19,14 | 18,66 | 18,77 | -1,42% | 806,00 |
| 01.12.2025 | 19,02 | 19,24 | 18,84 | 19,04 | 0,05% | 3.786,00 |
| 28.11.2025 | 19,05 | 19,13 | 18,90 | 19,03 | 0,48% | 2.066,00 |
| 27.11.2025 | 19,00 | 19,18 | 18,86 | 18,94 | 1,01% | 1.200,00 |
| 26.11.2025 | 18,88 | 18,88 | 18,60 | 18,75 | 0,54% | 708,00 |
| 25.11.2025 | 18,54 | 18,70 | 18,39 | 18,65 | 0,65% | 515,00 |
| 24.11.2025 | 18,48 | 18,72 | 18,40 | 18,53 | -0,11% | 2.394,00 |
| 21.11.2025 | 18,28 | 18,72 | 17,99 | 18,55 | 1,64% | 1.889,00 |
| 20.11.2025 | 18,98 | 19,02 | 17,96 | 18,25 | 0,55% | 7.567,00 |
| 19.11.2025 | 18,28 | 18,28 | 18,05 | 18,15 | 0,39% | 86,00 |
| 18.11.2025 | 18,30 | 18,32 | 17,98 | 18,08 | -3,06% | 1.996,00 |
| 17.11.2025 | 19,08 | 19,18 | 18,56 | 18,65 | -0,37% | 2.801,00 |
| 14.11.2025 | 18,97 | 18,97 | 18,44 | 18,72 | -0,21% | 3.275,00 |
| 13.11.2025 | 19,06 | 19,11 | 18,74 | 18,76 | -0,64% | 634,00 |
| 12.11.2025 | 19,20 | 19,20 | 18,84 | 18,88 | 1,18% | 2.995,00 |
| 11.11.2025 | 18,14 | 18,72 | 17,88 | 18,66 | 4,01% | 3.306,00 |
| 10.11.2025 | 18,24 | 18,34 | 17,92 | 17,94 | -1,43% | 4.974,00 |
| 07.11.2025 | 18,38 | 18,38 | 17,99 | 18,20 | -1,03% | 6.287,00 |
| 06.11.2025 | 18,44 | 18,80 | 18,39 | 18,39 | -2,44% | 12.900,00 |
| 05.11.2025 | 18,90 | 19,43 | 18,82 | 18,85 | -0,68% | 1.200,00 |
| 04.11.2025 | 19,10 | 19,18 | 18,82 | 18,98 | -1,81% | 5.857,00 |
| 03.11.2025 | 19,54 | 19,62 | 19,26 | 19,33 | -0,77% | 4.823,00 |
| 31.10.2025 | 19,26 | 19,61 | 19,26 | 19,48 | -0,10% | 2.794,00 |
| 30.10.2025 | 19,38 | 19,50 | 19,38 | 19,50 | -0,10% | 76,00 |
| 29.10.2025 | 19,62 | 19,78 | 19,44 | 19,52 | -1,26% | 3.430,00 |
| 28.10.2025 | 19,87 | 19,95 | 19,66 | 19,77 | -1,89% | 4.915,00 |
| 27.10.2025 | 20,15 | 20,35 | 19,77 | 20,15 | 1,15% | 4.720,00 |
| 24.10.2025 | 20,45 | 20,45 | 19,92 | 19,92 | -1,02% | 2.238,00 |
| 23.10.2025 | 20,25 | 20,25 | 19,92 | 20,13 | 1,28% | 1.984,00 |
| 22.10.2025 | 20,25 | 20,35 | 19,76 | 19,87 | -2,24% | 4.372,00 |
| 20.10.2025 | 20,15 | 20,50 | 19,81 | 20,33 | 3,17% | 7.100,00 |
| 17.10.2025 | 19,66 | 20,00 | 19,60 | 19,70 | -1,35% | 2.669,00 |
| 16.10.2025 | 20,10 | 20,15 | 19,82 | 19,97 | 0,20% | 1.410,00 |
| 15.10.2025 | 20,10 | 20,30 | 19,86 | 19,93 | -1,34% | 4.815,00 |
| 14.10.2025 | 20,30 | 20,33 | 20,08 | 20,20 | -0,86% | 4.474,00 |
| 13.10.2025 | 20,80 | 20,80 | 20,30 | 20,38 | -1,21% | 4.814,00 |
| 10.10.2025 | 21,30 | 21,30 | 20,63 | 20,63 | -0,48% | 1.622,00 |
| 09.10.2025 | 20,70 | 20,75 | 20,70 | 20,73 | -1,54% | 855,00 |
| 08.10.2025 | 21,00 | 21,05 | 20,90 | 21,05 | -1,41% | 212,00 |
| 07.10.2025 | 21,40 | 21,55 | 21,20 | 21,35 | -1,27% | 491,00 |
| 06.10.2025 | 21,75 | 21,95 | 21,43 | 21,63 | -1,37% | 2.208,00 |
| 03.10.2025 | 21,95 | 21,95 | 21,75 | 21,93 | -0,11% | 23,00 |
| 02.10.2025 | 21,60 | 22,05 | 21,35 | 21,95 | 2,81% | 6.603,00 |
| 01.10.2025 | 21,25 | 21,75 | 20,90 | 21,35 | 1,18% | 4.281,00 |
| 30.09.2025 | 21,45 | 21,45 | 21,03 | 21,10 | 1,69% | 6.374,00 |
| 29.09.2025 | 20,80 | 20,93 | 20,65 | 20,75 | 1,84% | 4.558,00 |
| 26.09.2025 | 21,35 | 21,50 | 20,38 | 20,38 | -7,18% | 11.948,00 |
| 25.09.2025 | 22,20 | 22,20 | 21,88 | 21,95 | -0,57% | 23.408,00 |
| 23.09.2025 | 22,10 | 22,25 | 21,90 | 22,08 | 0,46% | 1.073,00 |
| 22.09.2025 | 21,95 | 22,30 | 21,45 | 21,98 | 0,57% | 8.136,00 |
| 19.09.2025 | 21,75 | 21,85 | 21,45 | 21,85 | 0,00% | 3.167,00 |
| 18.09.2025 | 21,70 | 22,05 | 21,63 | 21,85 | 1,63% | 634,00 |
| 16.09.2025 | 21,75 | 21,75 | 21,30 | 21,50 | -0,35% | 685,00 |
| 15.09.2025 | 21,45 | 21,68 | 21,15 | 21,58 | 0,58% | 381,00 |