15,010€
-0,07%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,39 | 15,48 | 14,99 | 15,02 | -1,05% | 1.155,00 |
| 12.12.2025 | 15,26 | 15,44 | 14,97 | 15,18 | -0,52% | 20.035,00 |
| 11.12.2025 | 15,71 | 15,95 | 15,17 | 15,26 | -2,68% | 25.271,00 |
| 10.12.2025 | 15,58 | 15,90 | 15,48 | 15,68 | 0,38% | 11.920,00 |
| 09.12.2025 | 15,75 | 15,87 | 15,50 | 15,62 | -1,01% | 11.987,00 |
| 08.12.2025 | 16,68 | 16,72 | 15,68 | 15,78 | -7,12% | 17.408,00 |
| 05.12.2025 | 17,74 | 18,28 | 16,87 | 16,99 | -4,55% | 36.260,00 |
| 04.12.2025 | 18,37 | 18,77 | 17,80 | 17,80 | -2,31% | 4.540,00 |
| 03.12.2025 | 19,02 | 19,02 | 18,22 | 18,22 | -2,15% | 9.750,00 |
| 02.12.2025 | 19,03 | 19,04 | 18,62 | 18,62 | -1,38% | 2.756,00 |
| 01.12.2025 | 19,13 | 19,51 | 18,87 | 18,88 | -0,74% | 15.000,00 |
| 28.11.2025 | 19,04 | 19,17 | 18,85 | 19,02 | 0,85% | 3.220,00 |
| 27.11.2025 | 19,02 | 19,18 | 18,86 | 18,86 | 0,11% | - |
| 26.11.2025 | 18,74 | 19,33 | 18,60 | 18,84 | 1,07% | 31.080,00 |
| 25.11.2025 | 18,54 | 18,78 | 18,40 | 18,64 | 1,30% | 11.372,00 |
| 24.11.2025 | 18,60 | 18,72 | 18,40 | 18,40 | 0,33% | 7.900,00 |
| 21.11.2025 | 18,15 | 18,56 | 17,97 | 18,34 | 0,88% | - |
| 20.11.2025 | 18,97 | 19,04 | 17,95 | 18,18 | 0,78% | 4.280,00 |
| 19.11.2025 | 18,18 | 18,27 | 18,01 | 18,04 | -0,22% | 290,00 |
| 18.11.2025 | 18,14 | 18,32 | 17,98 | 18,08 | -0,22% | 4.667,00 |
| 17.11.2025 | 18,89 | 19,44 | 18,12 | 18,12 | -3,72% | 14.450,00 |
| 14.11.2025 | 19,01 | 19,04 | 18,43 | 18,82 | 0,64% | - |
| 13.11.2025 | 18,98 | 19,13 | 18,70 | 18,70 | -0,53% | 1.680,00 |
| 12.11.2025 | 19,03 | 19,18 | 18,80 | 18,80 | -0,11% | 7.960,00 |
| 11.11.2025 | 17,97 | 19,02 | 17,90 | 18,82 | 5,02% | 3.440,00 |
| 10.11.2025 | 18,24 | 18,27 | 17,92 | 17,92 | -1,21% | 3.500,00 |
| 07.11.2025 | 18,23 | 18,37 | 17,87 | 18,14 | 0,33% | 3.950,00 |
| 06.11.2025 | 18,63 | 18,75 | 18,08 | 18,08 | -3,06% | 5.180,00 |
| 05.11.2025 | 18,96 | 19,43 | 18,60 | 18,65 | -2,15% | 14.400,00 |
| 04.11.2025 | 19,02 | 19,39 | 18,87 | 19,06 | 0,21% | 10.408,00 |
| 03.11.2025 | 19,58 | 19,58 | 19,02 | 19,02 | -1,35% | 5.260,00 |
| 31.10.2025 | 19,41 | 19,62 | 19,28 | 19,28 | 0,00% | 240,00 |
| 30.10.2025 | 19,50 | 19,58 | 19,28 | 19,28 | -1,03% | 6.915,00 |
| 29.10.2025 | 19,69 | 19,78 | 19,27 | 19,48 | -1,02% | 8.350,00 |
| 28.10.2025 | 19,87 | 19,95 | 19,64 | 19,68 | -1,30% | 1.150,00 |
| 27.10.2025 | 20,20 | 20,25 | 19,78 | 19,94 | -0,55% | 2.300,00 |
| 24.10.2025 | 20,35 | 20,55 | 19,88 | 20,05 | -0,25% | 7.500,00 |
| 23.10.2025 | 20,10 | 20,45 | 19,96 | 20,10 | 0,15% | 14.850,00 |
| 22.10.2025 | 20,23 | 20,35 | 19,75 | 20,07 | -0,40% | 7.628,00 |
| 21.10.2025 | 20,30 | 20,45 | 20,06 | 20,15 | -0,25% | 9.695,00 |
| 20.10.2025 | 20,05 | 20,53 | 19,78 | 20,20 | 0,75% | - |
| 17.10.2025 | 19,83 | 20,23 | 19,61 | 20,05 | 1,06% | 17.100,00 |
| 16.10.2025 | 20,04 | 20,13 | 19,80 | 19,84 | -0,40% | 6.900,00 |
| 15.10.2025 | 20,18 | 20,33 | 19,82 | 19,92 | -0,65% | 10.592,00 |
| 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 |