20,005€
-0,22%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,18 | 20,33 | 19,82 | 20,03 | -0,10% | 8.792,00 |
| 14.10.2025 | 20,20 | 20,38 | 20,02 | 20,05 | -0,99% | 5.520,00 |
| 13.10.2025 | 20,75 | 20,75 | 20,25 | 20,25 | -1,46% | 4.025,00 |
| 10.10.2025 | 21,25 | 21,33 | 20,38 | 20,55 | -3,52% | 4.200,00 |
| 09.10.2025 | 20,73 | 21,53 | 20,20 | 21,30 | 2,90% | 4.656,00 |
| 08.10.2025 | 20,95 | 21,05 | 20,45 | 20,70 | -1,19% | 3.750,00 |
| 07.10.2025 | 21,38 | 21,55 | 20,83 | 20,95 | -1,87% | 9.440,00 |
| 06.10.2025 | 21,70 | 22,05 | 21,35 | 21,35 | -1,04% | 5.900,00 |
| 03.10.2025 | 21,85 | 22,05 | 21,25 | 21,58 | -0,58% | 6.657,00 |
| 02.10.2025 | 21,53 | 22,08 | 21,45 | 21,70 | 1,17% | 19.535,00 |
| 01.10.2025 | 21,10 | 21,70 | 21,08 | 21,45 | 1,54% | 3.260,00 |
| 30.09.2025 | 21,33 | 21,40 | 20,90 | 21,13 | -0,35% | 13.000,00 |
| 29.09.2025 | 20,73 | 21,33 | 20,65 | 21,20 | 2,66% | 19.188,00 |
| 26.09.2025 | 21,40 | 21,45 | 20,28 | 20,65 | -4,73% | 8.040,00 |
| 25.09.2025 | 22,15 | 22,30 | 21,25 | 21,68 | -1,92% | 2.210,00 |
| 24.09.2025 | 21,65 | 22,35 | 21,33 | 22,10 | 2,31% | 8.360,00 |
| 23.09.2025 | 22,05 | 22,23 | 21,53 | 21,60 | -2,04% | - |
| 22.09.2025 | 22,13 | 22,30 | 21,45 | 22,05 | 2,56% | 4.232,00 |
| 19.09.2025 | 21,55 | 21,98 | 21,50 | 21,50 | 0,23% | 308,00 |
| 18.09.2025 | 21,75 | 22,00 | 21,15 | 21,45 | -0,92% | 8.563,00 |
| 17.09.2025 | 21,33 | 21,83 | 21,30 | 21,65 | 1,88% | - |
| 16.09.2025 | 21,60 | 21,65 | 21,25 | 21,25 | -1,16% | 8.500,00 |
| 15.09.2025 | 21,30 | 21,75 | 21,28 | 21,50 | 1,42% | 12.217,00 |
| 12.09.2025 | 21,28 | 21,65 | 21,20 | 21,20 | 0,00% | 15.310,00 |
| 11.09.2025 | 21,25 | 21,53 | 21,13 | 21,20 | 0,00% | 1.420,00 |
| 10.09.2025 | 21,55 | 21,70 | 21,10 | 21,20 | -1,17% | 8.000,00 |
| 09.09.2025 | 21,80 | 21,98 | 21,43 | 21,45 | -1,83% | 5.620,00 |
| 08.09.2025 | 21,78 | 22,05 | 21,55 | 21,85 | 0,92% | - |
| 05.09.2025 | 22,08 | 22,08 | 21,60 | 21,65 | -1,37% | - |
| 04.09.2025 | 21,90 | 22,35 | 21,70 | 21,95 | 0,46% | 15.200,00 |
| 03.09.2025 | 21,93 | 22,38 | 21,80 | 21,85 | -0,46% | 2.350,00 |
| 02.09.2025 | 22,63 | 22,73 | 21,80 | 21,95 | -3,41% | 12.736,00 |
| 01.09.2025 | 22,90 | 22,98 | 22,58 | 22,73 | -0,55% | - |
| 29.08.2025 | 23,03 | 23,38 | 22,80 | 22,85 | -0,98% | 24.860,00 |
| 28.08.2025 | 23,48 | 23,75 | 23,03 | 23,08 | -1,18% | 7.140,00 |
| 27.08.2025 | 23,40 | 23,63 | 23,25 | 23,35 | 0,43% | 5.372,00 |
| 26.08.2025 | 23,68 | 23,78 | 23,25 | 23,25 | -1,90% | - |
| 25.08.2025 | 23,75 | 23,95 | 23,58 | 23,70 | -0,32% | - |
| 22.08.2025 | 23,55 | 23,85 | 23,48 | 23,78 | 1,28% | 3.900,00 |
| 21.08.2025 | 23,30 | 23,55 | 23,00 | 23,48 | 0,75% | 1.550,00 |
| 20.08.2025 | 22,93 | 23,38 | 22,73 | 23,30 | 1,53% | 8.702,00 |
| 19.08.2025 | 22,80 | 23,23 | 22,60 | 22,95 | 0,99% | 13.090,00 |
| 18.08.2025 | 22,85 | 23,00 | 22,63 | 22,73 | -0,44% | - |
| 15.08.2025 | 23,30 | 23,40 | 22,73 | 22,83 | -2,35% | 5.600,00 |
| 14.08.2025 | 22,98 | 23,50 | 22,98 | 23,38 | 1,74% | 13.921,00 |
| 13.08.2025 | 24,10 | 24,20 | 22,70 | 22,98 | -4,47% | 7.600,00 |
| 12.08.2025 | 24,40 | 25,00 | 23,38 | 24,05 | -1,33% | 4.531,00 |
| 11.08.2025 | 24,45 | 24,95 | 24,18 | 24,38 | -0,20% | 1.750,00 |
| 08.08.2025 | 24,60 | 24,85 | 23,70 | 24,43 | -0,81% | - |
| 07.08.2025 | 23,83 | 24,63 | 23,30 | 24,63 | 3,79% | 840,00 |
| 06.08.2025 | 24,55 | 24,55 | 23,43 | 23,73 | -2,77% | - |
| 05.08.2025 | 24,13 | 24,78 | 23,03 | 24,40 | 1,04% | 2.351,00 |
| 04.08.2025 | 23,75 | 24,18 | 23,48 | 24,15 | 2,11% | 6.850,00 |
| 01.08.2025 | 23,65 | 23,83 | 23,30 | 23,65 | -0,53% | 220,00 |
| 31.07.2025 | 24,30 | 25,05 | 23,75 | 23,78 | -2,16% | 13.073,00 |
| 30.07.2025 | 24,48 | 24,58 | 24,13 | 24,30 | -1,12% | 6.770,00 |
| 29.07.2025 | 25,63 | 25,65 | 24,35 | 24,58 | -3,53% | 8.800,00 |
| 28.07.2025 | 26,33 | 26,55 | 25,30 | 25,48 | -2,21% | 6.150,00 |
| 25.07.2025 | 25,40 | 26,15 | 25,28 | 26,05 | 2,56% | 148,00 |
| 24.07.2025 | 24,88 | 25,65 | 24,70 | 25,40 | 2,11% | - |
| 23.07.2025 | 25,00 | 25,05 | 24,45 | 24,88 | -0,10% | 660,00 |
| 22.07.2025 | 25,10 | 25,35 | 24,63 | 24,90 | -1,09% | - |
| 21.07.2025 | 25,33 | 25,55 | 24,78 | 25,18 | -0,79% | 3.080,00 |
| 18.07.2025 | 25,88 | 26,13 | 25,35 | 25,38 | -1,84% | 676,00 |
| 17.07.2025 | 26,43 | 26,48 | 25,55 | 25,85 | -2,08% | 1.722,00 |
| 16.07.2025 | 25,83 | 26,63 | 25,58 | 26,40 | 2,03% | 3.569,00 |
| 15.07.2025 | 25,90 | 26,35 | 25,70 | 25,88 | 0,00% | 13.320,00 |
| 14.07.2025 | 25,85 | 26,10 | 25,55 | 25,88 | -0,77% | 12.408,00 |
| 11.07.2025 | 26,73 | 26,78 | 26,00 | 26,08 | -2,25% | - |
| 10.07.2025 | 25,73 | 26,83 | 25,68 | 26,68 | 3,69% | 4.167,00 |
| 09.07.2025 | 25,45 | 26,35 | 25,43 | 25,73 | 0,98% | 23.724,00 |
| 08.07.2025 | 26,20 | 26,33 | 25,38 | 25,48 | -1,92% | 2.050,00 |
| 07.07.2025 | 26,98 | 28,05 | 25,58 | 25,98 | -3,17% | 1.280,00 |
| 04.07.2025 | 26,55 | 27,25 | 26,28 | 26,83 | 1,04% | 192,00 |
| 03.07.2025 | 26,48 | 27,30 | 26,13 | 26,55 | 0,28% | 1.680,00 |
| 02.07.2025 | 26,90 | 27,43 | 26,43 | 26,48 | -1,40% | 620,00 |
| 01.07.2025 | 28,50 | 29,28 | 26,83 | 26,85 | -5,71% | 5.543,00 |
| 30.06.2025 | 28,53 | 29,13 | 28,30 | 28,48 | 0,09% | 7.250,00 |
| 27.06.2025 | 28,20 | 28,68 | 27,63 | 28,45 | 0,89% | 858,00 |
| 26.06.2025 | 28,20 | 29,18 | 27,85 | 28,20 | -0,09% | 3.000,00 |
| 25.06.2025 | 28,60 | 29,00 | 28,10 | 28,23 | -1,31% | 2.400,00 |
| 24.06.2025 | 28,78 | 29,58 | 28,45 | 28,60 | 0,09% | 982,00 |
| 23.06.2025 | 27,50 | 28,65 | 27,38 | 28,58 | 3,25% | - |
| 20.06.2025 | 27,23 | 27,90 | 26,83 | 27,68 | 2,79% | 3.900,00 |
| 19.06.2025 | 27,85 | 27,90 | 26,85 | 26,93 | -3,67% | 1.616,00 |
| 18.06.2025 | 28,00 | 28,68 | 27,70 | 27,95 | -0,18% | - |
| 17.06.2025 | 28,60 | 29,15 | 27,95 | 28,00 | -2,44% | 6.743,00 |
| 16.06.2025 | 30,03 | 30,13 | 28,68 | 28,70 | -4,41% | 1.183,00 |
| 13.06.2025 | 29,58 | 30,23 | 29,55 | 30,03 | 0,33% | 2.776,00 |
| 12.06.2025 | 29,50 | 30,18 | 29,33 | 29,93 | 0,93% | 1.020,00 |
| 11.06.2025 | 29,33 | 29,73 | 28,65 | 29,65 | 1,02% | 3.839,00 |
| 10.06.2025 | 28,65 | 29,58 | 28,63 | 29,35 | 2,53% | - |
| 09.06.2025 | 28,10 | 28,80 | 28,10 | 28,63 | 1,78% | 5.280,00 |
| 06.06.2025 | 27,88 | 28,43 | 27,88 | 28,13 | 0,81% | 8.550,00 |
| 05.06.2025 | 28,15 | 28,65 | 27,85 | 27,90 | -1,06% | 1.365,00 |
| 04.06.2025 | 27,93 | 28,40 | 27,90 | 28,20 | 0,89% | 375,00 |
| 03.06.2025 | 28,28 | 28,63 | 27,90 | 27,95 | -1,32% | - |
| 02.06.2025 | 28,45 | 28,73 | 27,83 | 28,33 | -0,70% | 5.015,00 |
| 30.05.2025 | 28,13 | 28,58 | 27,90 | 28,53 | 1,42% | 5.400,00 |
| 29.05.2025 | 28,38 | 28,63 | 28,00 | 28,13 | -0,27% | - |