20,035€
-0,82%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 21,23 | 21,55 | 21,15 | 21,45 | 0,47% | 3.915,00 |
| 11.09.2025 | 21,15 | 21,48 | 21,15 | 21,35 | -0,47% | 22,00 |
| 10.09.2025 | 21,40 | 21,80 | 21,40 | 21,45 | -1,94% | 1.222,00 |
| 09.09.2025 | 21,95 | 21,95 | 21,65 | 21,88 | 0,23% | 308,00 |
| 08.09.2025 | 21,75 | 21,90 | 21,75 | 21,83 | 0,46% | 103,00 |
| 05.09.2025 | 22,15 | 22,15 | 21,60 | 21,73 | -1,47% | 4.725,00 |
| 04.09.2025 | 21,95 | 22,15 | 21,65 | 22,05 | 0,68% | 8.357,00 |
| 03.09.2025 | 22,05 | 22,38 | 21,80 | 21,90 | -0,45% | 4.759,00 |
| 02.09.2025 | 22,50 | 22,85 | 21,83 | 22,00 | -3,51% | 5.464,00 |
| 01.09.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -0,55% | 2.400,00 |
| 29.08.2025 | 23,00 | 23,23 | 22,83 | 22,93 | -0,76% | 417,00 |
| 28.08.2025 | 23,40 | 23,75 | 23,00 | 23,10 | -1,28% | 1.526,00 |
| 27.08.2025 | 23,25 | 23,75 | 23,25 | 23,40 | -0,11% | 733,00 |
| 26.08.2025 | 23,55 | 23,85 | 23,25 | 23,43 | -1,58% | 1.920,00 |
| 25.08.2025 | 23,60 | 23,93 | 23,58 | 23,80 | 0,11% | 837,00 |
| 22.08.2025 | 23,60 | 23,83 | 23,45 | 23,78 | 1,28% | 2.033,00 |
| 21.08.2025 | 23,15 | 23,65 | 22,95 | 23,48 | 0,86% | 913,00 |
| 20.08.2025 | 23,00 | 23,45 | 22,75 | 23,28 | 1,31% | 2.041,00 |
| 19.08.2025 | 22,75 | 23,20 | 22,70 | 22,98 | 0,88% | 3.925,00 |
| 18.08.2025 | 22,90 | 23,00 | 22,60 | 22,78 | -0,22% | 3.206,00 |
| 15.08.2025 | 23,45 | 23,50 | 22,70 | 22,83 | -2,56% | 3.153,00 |
| 14.08.2025 | 23,15 | 23,50 | 22,85 | 23,43 | 1,96% | 6.784,00 |
| 13.08.2025 | 24,25 | 24,25 | 22,68 | 22,98 | -4,47% | 8.842,00 |
| 12.08.2025 | 24,45 | 25,10 | 23,38 | 24,05 | -1,33% | 2.515,00 |
| 11.08.2025 | 24,30 | 24,85 | 24,20 | 24,38 | -0,10% | 971,00 |
| 08.08.2025 | 24,75 | 24,95 | 24,25 | 24,40 | -0,71% | 1.346,00 |
| 07.08.2025 | 23,83 | 24,63 | 23,35 | 24,58 | 3,58% | 1.573,00 |
| 06.08.2025 | 24,65 | 24,65 | 23,40 | 23,73 | -2,47% | 2.206,00 |
| 05.08.2025 | 24,30 | 24,75 | 23,05 | 24,33 | 0,41% | 5.943,00 |
| 04.08.2025 | 23,85 | 24,40 | 23,50 | 24,23 | 2,43% | 797,00 |
| 01.08.2025 | 23,70 | 23,80 | 23,35 | 23,65 | -0,53% | 2.164,00 |
| 31.07.2025 | 24,40 | 24,95 | 23,65 | 23,78 | -2,16% | 2.335,00 |
| 30.07.2025 | 24,45 | 24,55 | 24,23 | 24,30 | -1,02% | 4.736,00 |
| 29.07.2025 | 25,70 | 25,70 | 24,40 | 24,55 | -3,54% | 4.989,00 |
| 28.07.2025 | 26,45 | 26,65 | 25,25 | 25,45 | -2,21% | 2.407,00 |
| 25.07.2025 | 25,55 | 26,20 | 25,25 | 26,03 | 2,56% | 2.019,00 |
| 24.07.2025 | 25,05 | 25,60 | 24,75 | 25,38 | 2,01% | 2.059,00 |
| 23.07.2025 | 24,95 | 25,10 | 24,40 | 24,88 | -0,30% | 2.473,00 |
| 22.07.2025 | 25,15 | 25,38 | 24,45 | 24,95 | -0,80% | 1.796,00 |
| 21.07.2025 | 25,15 | 25,55 | 24,78 | 25,15 | -1,08% | 2.445,00 |
| 18.07.2025 | 25,70 | 26,13 | 25,40 | 25,43 | -1,74% | 2.232,00 |
| 17.07.2025 | 26,30 | 26,55 | 25,55 | 25,88 | -2,08% | 3.326,00 |
| 16.07.2025 | 25,80 | 26,63 | 25,60 | 26,43 | 2,03% | 2.244,00 |
| 15.07.2025 | 25,75 | 26,40 | 25,75 | 25,90 | 0,10% | 1.234,00 |
| 14.07.2025 | 25,90 | 26,13 | 25,55 | 25,88 | -0,96% | 2.507,00 |
| 11.07.2025 | 26,75 | 26,90 | 26,05 | 26,13 | -2,06% | 1.712,00 |
| 10.07.2025 | 25,85 | 26,90 | 25,55 | 26,68 | 4,10% | 4.644,00 |
| 09.07.2025 | 25,30 | 26,45 | 25,30 | 25,63 | 0,59% | 8.885,00 |
| 08.07.2025 | 26,30 | 26,30 | 25,30 | 25,48 | -2,39% | 10.096,00 |
| 07.07.2025 | 26,98 | 27,98 | 25,55 | 26,10 | -2,70% | 2.853,00 |
| 04.07.2025 | 26,35 | 27,28 | 26,28 | 26,83 | 0,94% | 475,00 |
| 03.07.2025 | 26,60 | 27,40 | 26,30 | 26,58 | 0,66% | 762,00 |
| 02.07.2025 | 26,95 | 27,43 | 26,25 | 26,40 | -1,49% | 3.357,00 |
| 01.07.2025 | 28,35 | 28,83 | 26,70 | 26,80 | -5,72% | 1.784,00 |
| 30.06.2025 | 28,35 | 29,18 | 28,30 | 28,43 | 0,00% | 953,00 |
| 27.06.2025 | 28,05 | 28,75 | 27,65 | 28,43 | 0,89% | 670,00 |
| 26.06.2025 | 28,05 | 28,68 | 27,85 | 28,18 | 0,00% | 1.082,00 |
| 25.06.2025 | 28,58 | 29,00 | 28,05 | 28,18 | -1,23% | 536,00 |
| 24.06.2025 | 28,70 | 29,38 | 28,35 | 28,53 | -0,44% | 6.740,00 |
| 23.06.2025 | 27,45 | 28,70 | 27,30 | 28,65 | 3,52% | 1.091,00 |
| 20.06.2025 | 27,15 | 27,90 | 27,03 | 27,68 | 2,98% | 2.821,00 |
| 19.06.2025 | 28,00 | 28,00 | 26,70 | 26,88 | -3,93% | 2.865,00 |
| 18.06.2025 | 28,15 | 28,65 | 27,78 | 27,98 | -0,18% | 3.258,00 |
| 17.06.2025 | 28,63 | 29,13 | 27,85 | 28,03 | -2,27% | 1.218,00 |
| 16.06.2025 | 29,75 | 30,10 | 28,30 | 28,68 | -4,10% | 3.017,00 |
| 13.06.2025 | 29,80 | 30,20 | 29,50 | 29,90 | -0,08% | 3.088,00 |
| 12.06.2025 | 29,43 | 30,20 | 29,35 | 29,93 | 1,01% | 7.114,00 |
| 11.06.2025 | 29,25 | 29,80 | 29,05 | 29,63 | 1,11% | 3.031,00 |
| 10.06.2025 | 28,50 | 29,58 | 28,50 | 29,30 | 2,18% | 5.977,00 |
| 09.06.2025 | 28,25 | 28,80 | 27,95 | 28,68 | 1,41% | 696,00 |
| 06.06.2025 | 27,85 | 28,50 | 27,85 | 28,28 | 1,53% | 2.395,00 |
| 05.06.2025 | 28,00 | 28,65 | 27,80 | 27,85 | -1,33% | 1.496,00 |
| 04.06.2025 | 27,85 | 28,40 | 27,85 | 28,23 | 1,16% | 629,00 |
| 03.06.2025 | 28,15 | 28,65 | 27,80 | 27,90 | -1,50% | 2.660,00 |
| 02.06.2025 | 28,30 | 28,70 | 27,85 | 28,33 | -0,87% | 4.747,00 |
| 30.05.2025 | 28,10 | 28,65 | 27,90 | 28,58 | 1,60% | 1.059,00 |
| 29.05.2025 | 28,35 | 28,55 | 28,03 | 28,13 | -1,14% | 1.144,00 |
| 28.05.2025 | 28,60 | 29,00 | 28,08 | 28,45 | -1,22% | 1.851,00 |
| 27.05.2025 | 28,60 | 29,05 | 28,08 | 28,80 | 0,00% | 2.595,00 |