22,675€
-0,77%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 22,90 | 22,98 | 22,58 | 22,68 | -0,77% | - |
| 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% | - |
| 28.05.2025 | 28,80 | 28,83 | 28,08 | 28,20 | -2,08% | 1.400,00 |
| 27.05.2025 | 28,78 | 28,88 | 28,08 | 28,80 | 0,00% | 5.763,00 |
| 26.05.2025 | 28,33 | 29,00 | 28,25 | 28,80 | 3,88% | 5.800,00 |
| 23.05.2025 | 28,68 | 28,80 | 27,70 | 27,73 | -3,48% | 1.542,00 |
| 22.05.2025 | 29,65 | 30,08 | 28,60 | 28,73 | -2,71% | 1.312,00 |
| 21.05.2025 | 29,53 | 29,83 | 29,10 | 29,53 | -0,08% | 20.075,00 |
| 20.05.2025 | 27,70 | 29,80 | 27,45 | 29,55 | 9,85% | 7.882,00 |
| 19.05.2025 | 25,73 | 27,30 | 25,73 | 26,90 | 4,06% | 5.794,00 |
| 16.05.2025 | 25,88 | 26,15 | 25,55 | 25,85 | -0,19% | - |
| 15.05.2025 | 25,95 | 26,80 | 24,25 | 25,90 | -0,48% | 5.305,00 |
| 14.05.2025 | 26,03 | 26,63 | 25,40 | 26,03 | -0,29% | 1.110,00 |
| 13.05.2025 | 26,00 | 26,23 | 25,63 | 26,10 | 0,10% | 7.980,00 |
| 12.05.2025 | 25,45 | 26,25 | 24,85 | 26,08 | 2,36% | 7.900,00 |
| 09.05.2025 | 24,93 | 25,55 | 24,83 | 25,48 | 2,31% | 5.400,00 |
| 08.05.2025 | 24,80 | 25,23 | 24,33 | 24,90 | 0,61% | 3.092,00 |
| 07.05.2025 | 25,15 | 25,30 | 24,45 | 24,75 | -1,30% | - |
| 06.05.2025 | 25,18 | 25,75 | 24,95 | 25,08 | -0,69% | 8.989,00 |
| 05.05.2025 | 25,00 | 25,53 | 24,93 | 25,25 | 0,40% | 1.755,00 |
| 02.05.2025 | 24,70 | 25,20 | 24,33 | 25,15 | 2,13% | 9.065,00 |
| 30.04.2025 | 24,45 | 24,80 | 24,30 | 24,63 | 1,86% | 4.500,00 |
| 29.04.2025 | 24,03 | 24,23 | 23,78 | 24,18 | 0,52% | - |
| 28.04.2025 | 23,83 | 24,25 | 23,80 | 24,05 | 0,73% | 2.148,00 |
| 25.04.2025 | 23,60 | 23,95 | 23,58 | 23,88 | 1,17% | 839,00 |
| 24.04.2025 | 23,60 | 23,85 | 23,30 | 23,60 | 0,21% | 2.880,00 |
| 23.04.2025 | 24,13 | 24,35 | 23,45 | 23,55 | -0,95% | 3.902,00 |
| 22.04.2025 | 23,10 | 23,78 | 22,58 | 23,78 | 2,70% | 2.677,00 |
| 17.04.2025 | 22,73 | 23,30 | 22,20 | 23,15 | 2,66% | 3.605,00 |
| 16.04.2025 | 22,63 | 23,00 | 22,45 | 22,55 | -1,42% | 2.925,00 |
| 15.04.2025 | 22,78 | 23,63 | 22,40 | 22,88 | 0,33% | 6.760,00 |
| 14.04.2025 | 22,73 | 23,23 | 22,40 | 22,80 | 1,22% | 150,00 |
| 11.04.2025 | 21,70 | 22,73 | 21,28 | 22,53 | 8,29% | 5.845,00 |
| 10.04.2025 | 21,50 | 22,00 | 19,71 | 20,80 | -4,04% | 2.241,00 |