23,160€
0,09%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 23,18 | 23,24 | 22,68 | 23,14 | 0,26% | 2.626,00 |
| 04.02.2025 | 23,13 | 23,58 | 23,01 | 23,08 | -0,35% | 1.660,00 |
| 03.02.2025 | 23,21 | 23,62 | 22,94 | 23,16 | -1,49% | 3.220,00 |
| 31.01.2025 | 23,92 | 24,20 | 23,40 | 23,51 | -1,88% | 5.145,00 |
| 30.01.2025 | 23,29 | 24,10 | 23,24 | 23,96 | 3,41% | 825,00 |
| 29.01.2025 | 23,48 | 23,72 | 22,96 | 23,17 | -1,19% | 3.652,00 |
| 28.01.2025 | 23,59 | 24,12 | 23,32 | 23,45 | -0,34% | 39.689,00 |
| 27.01.2025 | 23,13 | 23,72 | 23,11 | 23,53 | 1,29% | 1.000,00 |
| 24.01.2025 | 23,31 | 23,86 | 23,16 | 23,23 | 0,00% | 26.681,00 |
| 23.01.2025 | 23,57 | 23,76 | 23,20 | 23,23 | -1,44% | 28.955,00 |
| 22.01.2025 | 23,68 | 23,92 | 23,24 | 23,57 | -0,46% | 24.110,00 |
| 21.01.2025 | 24,96 | 25,12 | 23,12 | 23,68 | -6,51% | 13.885,00 |
| 20.01.2025 | 24,61 | 25,38 | 24,34 | 25,33 | 3,26% | 5.585,00 |
| 17.01.2025 | 24,35 | 24,72 | 23,64 | 24,53 | 0,57% | 5.532,00 |
| 16.01.2025 | 23,68 | 24,48 | 23,66 | 24,39 | 3,30% | 16.654,00 |
| 15.01.2025 | 24,38 | 24,54 | 23,58 | 23,61 | -3,12% | 6.054,00 |
| 14.01.2025 | 25,15 | 25,30 | 24,33 | 24,37 | -2,95% | - |
| 13.01.2025 | 25,47 | 25,64 | 24,96 | 25,11 | -1,65% | - |
| 10.01.2025 | 26,20 | 26,44 | 25,30 | 25,53 | -2,71% | 3.430,00 |
| 09.01.2025 | 25,66 | 26,38 | 24,68 | 26,24 | 2,22% | 9.322,00 |
| 08.01.2025 | 25,58 | 25,97 | 25,02 | 25,67 | 0,35% | 22.775,00 |
| 07.01.2025 | 25,00 | 25,92 | 24,78 | 25,58 | 2,28% | - |
| 06.01.2025 | 24,45 | 25,38 | 24,30 | 25,01 | 2,54% | 13.184,00 |
| 03.01.2025 | 24,69 | 24,80 | 24,04 | 24,39 | -1,37% | 13.240,00 |
| 02.01.2025 | 25,09 | 25,45 | 24,53 | 24,73 | -1,08% | 8.025,00 |
| 30.12.2024 | 25,12 | 25,12 | 24,76 | 25,00 | -0,12% | 1.860,00 |
| 27.12.2024 | 24,76 | 25,08 | 24,54 | 25,03 | 1,01% | 3.357,00 |
| 23.12.2024 | 24,31 | 24,79 | 23,90 | 24,78 | 1,98% | 12.000,00 |
| 20.12.2024 | 23,99 | 24,37 | 22,68 | 24,30 | 1,12% | 11.344,00 |
| 19.12.2024 | 23,86 | 24,54 | 23,80 | 24,03 | 1,65% | 7.000,00 |
| 18.12.2024 | 23,87 | 24,22 | 23,64 | 23,64 | -1,01% | 7.680,00 |
| 17.12.2024 | 23,77 | 24,36 | 23,74 | 23,88 | -0,04% | 6.940,00 |
| 16.12.2024 | 24,10 | 24,18 | 23,64 | 23,89 | -1,08% | 6.034,00 |
| 13.12.2024 | 24,55 | 25,08 | 24,04 | 24,15 | -1,51% | 11.681,00 |
| 12.12.2024 | 26,33 | 27,95 | 23,60 | 24,52 | -6,59% | 16.741,00 |
| 11.12.2024 | 26,84 | 26,92 | 25,98 | 26,25 | -2,16% | 5.510,00 |
| 10.12.2024 | 26,62 | 27,44 | 26,40 | 26,83 | 0,68% | 4.990,00 |
| 09.12.2024 | 26,40 | 26,72 | 26,04 | 26,65 | 0,91% | 1.695,00 |
| 06.12.2024 | 26,81 | 26,97 | 26,24 | 26,41 | -2,04% | 6.319,00 |
| 05.12.2024 | 27,94 | 28,08 | 26,44 | 26,96 | -3,61% | 8.711,00 |
| 04.12.2024 | 27,58 | 28,01 | 26,98 | 27,97 | 1,45% | 7.299,00 |
| 03.12.2024 | 27,00 | 27,57 | 26,60 | 27,57 | 2,07% | 15.561,00 |
| 02.12.2024 | 27,58 | 28,28 | 26,98 | 27,01 | -2,31% | 1.838,00 |
| 29.11.2024 | 27,46 | 27,67 | 26,69 | 27,65 | 0,58% | 15.295,00 |
| 28.11.2024 | 27,26 | 27,49 | 26,85 | 27,49 | 0,95% | 1.120,00 |
| 27.11.2024 | 26,96 | 27,23 | 26,72 | 27,23 | 0,96% | 105,00 |
| 26.11.2024 | 27,16 | 27,60 | 26,37 | 26,97 | -0,88% | 1.705,00 |
| 25.11.2024 | 26,59 | 27,26 | 26,38 | 27,21 | 2,80% | 3.924,00 |
| 22.11.2024 | 26,25 | 26,96 | 26,22 | 26,47 | 0,80% | 5.684,00 |
| 21.11.2024 | 26,44 | 26,68 | 25,79 | 26,26 | -0,57% | 9.280,00 |
| 20.11.2024 | 26,81 | 27,22 | 26,16 | 26,41 | -1,09% | 11.505,00 |
| 19.11.2024 | 25,67 | 28,58 | 25,53 | 26,70 | 3,97% | 7.010,00 |
| 18.11.2024 | 26,78 | 26,82 | 25,61 | 25,68 | -4,11% | 5.415,00 |
| 15.11.2024 | 27,94 | 28,02 | 26,12 | 26,78 | -4,12% | 8.190,00 |
| 14.11.2024 | 27,73 | 28,56 | 27,66 | 27,93 | 0,50% | 676,00 |
| 13.11.2024 | 28,27 | 28,36 | 27,74 | 27,79 | -1,84% | 5.746,00 |
| 12.11.2024 | 28,93 | 29,27 | 28,16 | 28,31 | -2,61% | 5.885,00 |
| 11.11.2024 | 29,32 | 29,74 | 29,06 | 29,07 | -0,48% | 3.720,00 |
| 08.11.2024 | 28,74 | 29,44 | 28,74 | 29,21 | 1,46% | 6.750,00 |
| 07.11.2024 | 29,33 | 29,80 | 28,74 | 28,79 | -1,64% | - |
| 06.11.2024 | 29,42 | 30,12 | 29,25 | 29,27 | -0,51% | 4.316,00 |
| 05.11.2024 | 29,57 | 29,82 | 29,26 | 29,42 | -0,37% | 4.033,00 |
| 04.11.2024 | 29,69 | 30,16 | 29,35 | 29,53 | -0,40% | 506,00 |
| 01.11.2024 | 29,72 | 29,94 | 29,34 | 29,65 | -0,34% | - |
| 31.10.2024 | 30,10 | 30,36 | 29,71 | 29,75 | -1,29% | 1.290,00 |
| 30.10.2024 | 31,94 | 32,06 | 29,89 | 30,14 | -5,67% | 385,00 |
| 29.10.2024 | 32,26 | 32,44 | 31,94 | 31,95 | -0,84% | 3.105,00 |
| 28.10.2024 | 31,46 | 32,52 | 31,41 | 32,22 | 2,74% | 2.400,00 |
| 25.10.2024 | 31,86 | 32,06 | 31,33 | 31,36 | -1,13% | 3.600,00 |
| 24.10.2024 | 30,68 | 32,62 | 30,50 | 31,72 | 3,46% | 5.506,00 |
| 23.10.2024 | 31,33 | 31,82 | 30,64 | 30,66 | -2,11% | 4.536,00 |
| 22.10.2024 | 31,07 | 31,40 | 30,16 | 31,32 | 0,90% | 2.020,00 |
| 21.10.2024 | 31,04 | 31,54 | 30,85 | 31,04 | -0,10% | 6.090,00 |
| 18.10.2024 | 30,67 | 31,24 | 30,66 | 31,07 | 1,27% | - |
| 17.10.2024 | 31,11 | 31,39 | 29,80 | 30,68 | -1,41% | 12.983,00 |
| 16.10.2024 | 30,72 | 31,32 | 30,48 | 31,12 | 1,30% | 286,00 |
| 15.10.2024 | 30,04 | 30,84 | 29,68 | 30,72 | 2,23% | 247,00 |
| 14.10.2024 | 29,67 | 30,14 | 29,26 | 30,05 | 1,21% | - |
| 11.10.2024 | 29,02 | 29,88 | 29,00 | 29,69 | 2,27% | - |
| 10.10.2024 | 29,48 | 29,52 | 28,92 | 29,03 | -2,29% | 13.160,00 |
| 09.10.2024 | 29,50 | 29,71 | 29,13 | 29,71 | 0,71% | 6.101,00 |
| 08.10.2024 | 29,37 | 30,14 | 29,32 | 29,50 | 0,31% | 18.235,00 |
| 07.10.2024 | 29,94 | 30,45 | 29,40 | 29,41 | -2,32% | 4.089,00 |
| 04.10.2024 | 29,54 | 30,36 | 29,40 | 30,11 | 2,07% | 4.290,00 |
| 03.10.2024 | 29,77 | 31,12 | 29,40 | 29,50 | -1,44% | 960,00 |
| 02.10.2024 | 30,53 | 30,62 | 29,76 | 29,93 | -2,00% | 5.055,00 |
| 01.10.2024 | 30,60 | 31,48 | 30,39 | 30,54 | -0,29% | - |
| 30.09.2024 | 31,10 | 31,77 | 30,15 | 30,63 | -1,29% | 13.089,00 |
| 27.09.2024 | 30,92 | 31,26 | 30,66 | 31,03 | 0,58% | 5.549,00 |
| 26.09.2024 | 30,66 | 32,34 | 30,47 | 30,85 | 1,21% | - |
| 25.09.2024 | 30,41 | 31,14 | 30,38 | 30,48 | -0,36% | - |
| 24.09.2024 | 30,96 | 30,98 | 30,53 | 30,59 | -1,00% | - |
| 23.09.2024 | 30,63 | 31,12 | 30,35 | 30,90 | 0,88% | 10.395,00 |
| 20.09.2024 | 31,44 | 31,91 | 30,60 | 30,63 | -2,85% | 5.870,00 |
| 19.09.2024 | 31,26 | 31,61 | 30,81 | 31,53 | 1,22% | 2.400,00 |
| 18.09.2024 | 31,50 | 31,53 | 30,83 | 31,15 | -1,08% | 4.119,00 |
| 17.09.2024 | 31,96 | 31,97 | 31,42 | 31,49 | -1,50% | 7.592,00 |
| 16.09.2024 | 32,35 | 32,52 | 31,41 | 31,97 | -1,24% | 1.540,00 |
| 13.09.2024 | 31,70 | 32,52 | 31,37 | 32,37 | 1,82% | - |
| 12.09.2024 | 33,62 | 33,96 | 31,32 | 31,79 | -5,27% | - |