SCHOTT Pharma AG
[WKN: A3ENQ5 | ISIN: DE000A3ENQ51]
Aktienkurse
24,620€ 1,74%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid: Ask:

Aktienkurse zur SCHOTT Pharma AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
11.09.2024 33,86 34,88 33,32 33,56 -1,03% -
10.09.2024 34,51 34,86 33,78 33,91 -2,36% -
09.09.2024 34,24 34,79 34,03 34,73 1,94% -
06.09.2024 34,29 34,52 33,86 34,07 -0,26% -
05.09.2024 34,33 34,67 34,01 34,16 -0,15% 1.340,00
04.09.2024 34,38 34,42 34,03 34,21 -0,15% 1.121,00
03.09.2024 35,25 35,69 34,25 34,26 -2,45% -
02.09.2024 35,86 35,92 34,60 35,12 -2,20% 3.429,00
30.08.2024 35,67 36,56 35,60 35,91 0,59% 9.208,00
29.08.2024 33,88 36,73 33,64 35,70 11,01% 12.388,00
28.08.2024 32,27 32,54 31,70 32,16 -0,43% 2.700,00
27.08.2024 32,13 32,55 31,44 32,30 0,59% -
26.08.2024 30,44 33,10 30,28 32,11 4,90% 3.452,00
23.08.2024 31,45 31,50 30,26 30,61 -2,55% 3.450,00
22.08.2024 31,33 31,75 30,89 31,41 0,19% 4.300,00
21.08.2024 31,28 31,46 30,92 31,35 0,26% -
20.08.2024 31,61 31,63 31,11 31,27 -1,01% 2.840,00
19.08.2024 31,29 31,68 31,16 31,59 0,93% 2.813,00
16.08.2024 32,07 32,34 31,17 31,30 -2,28% 600,00
15.08.2024 32,40 32,60 31,79 32,03 -0,71% 3.822,00
14.08.2024 32,16 33,01 31,60 32,26 0,34% -
13.08.2024 32,98 32,98 31,41 32,15 -2,37% -
12.08.2024 32,80 33,05 32,45 32,93 0,49% -
09.08.2024 32,82 32,98 31,11 32,77 -0,30% 14.500,00
08.08.2024 32,09 32,95 32,04 32,87 2,30% 7.650,00
07.08.2024 33,36 33,74 31,56 32,13 -3,11% 540,00
06.08.2024 32,12 33,29 31,44 33,16 3,92% 5.505,00