13,220€
-0,75%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 13,31 | 13,35 | 13,15 | 13,26 | -0,45% | 21,00 |
| 18.03.2026 | 13,64 | 13,67 | 13,28 | 13,32 | -2,06% | 4.250,00 |
| 17.03.2026 | 13,46 | 13,68 | 13,34 | 13,60 | 0,74% | 12.650,00 |
| 16.03.2026 | 13,69 | 13,75 | 13,32 | 13,50 | 0,75% | 20.750,00 |
| 13.03.2026 | 13,52 | 13,66 | 13,28 | 13,40 | -1,03% | 510,00 |
| 12.03.2026 | 13,50 | 13,92 | 13,50 | 13,54 | -0,59% | 518,00 |
| 11.03.2026 | 13,94 | 13,94 | 13,60 | 13,62 | -2,01% | 3.306,00 |
| 10.03.2026 | 13,82 | 13,98 | 13,76 | 13,90 | 1,16% | 2.704,00 |
| 09.03.2026 | 13,96 | 13,96 | 13,66 | 13,74 | -1,72% | 2.307,00 |
| 06.03.2026 | 14,22 | 14,34 | 13,88 | 13,98 | -1,41% | 3.291,00 |
| 05.03.2026 | 14,06 | 14,30 | 14,06 | 14,18 | 0,00% | 875,00 |
| 04.03.2026 | 14,16 | 14,32 | 14,08 | 14,18 | -0,42% | 2.707,00 |
| 03.03.2026 | 14,42 | 14,46 | 14,10 | 14,24 | -2,20% | 1.150,00 |
| 02.03.2026 | 14,50 | 14,62 | 14,34 | 14,56 | -1,09% | 1.400,00 |
| 27.02.2026 | 14,86 | 14,98 | 14,68 | 14,72 | -0,94% | 130,00 |
| 26.02.2026 | 14,68 | 14,96 | 14,54 | 14,86 | 1,50% | 100,00 |
| 25.02.2026 | 14,82 | 14,94 | 14,56 | 14,64 | -1,61% | 234,00 |
| 24.02.2026 | 14,82 | 15,08 | 14,74 | 14,88 | -0,13% | 3.026,00 |
| 23.02.2026 | 15,12 | 15,24 | 14,78 | 14,90 | -1,19% | 5.064,00 |
| 20.02.2026 | 15,12 | 15,24 | 15,08 | 15,08 | 0,13% | 300,00 |
| 19.02.2026 | 15,20 | 15,52 | 14,96 | 15,06 | -1,70% | 450,00 |
| 18.02.2026 | 15,24 | 15,42 | 14,82 | 15,32 | -0,13% | 300,00 |
| 17.02.2026 | 14,96 | 15,34 | 14,96 | 15,34 | 1,99% | 600,00 |
| 16.02.2026 | 15,22 | 15,28 | 14,94 | 15,04 | 0,13% | 3.599,00 |
| 13.02.2026 | 14,76 | 15,18 | 14,64 | 15,02 | 1,49% | 8.120,00 |
| 12.02.2026 | 15,72 | 15,72 | 14,70 | 14,80 | -5,49% | 2.646,00 |
| 11.02.2026 | 15,10 | 16,38 | 15,10 | 15,66 | 6,97% | 13.312,00 |
| 10.02.2026 | 14,14 | 14,74 | 14,12 | 14,64 | 3,39% | 4.150,00 |
| 09.02.2026 | 14,26 | 14,32 | 13,98 | 14,16 | -0,98% | 345,00 |
| 06.02.2026 | 14,10 | 14,44 | 13,90 | 14,30 | 2,00% | 5.090,00 |
| 05.02.2026 | 14,02 | 14,22 | 13,96 | 14,02 | -1,82% | 1.484,00 |
| 04.02.2026 | 14,04 | 14,34 | 13,88 | 14,28 | 0,28% | 8.847,00 |
| 03.02.2026 | 14,30 | 14,46 | 14,08 | 14,24 | -0,56% | 78,00 |
| 02.02.2026 | 14,24 | 14,32 | 14,18 | 14,32 | -0,14% | 551,00 |
| 30.01.2026 | 14,30 | 14,42 | 14,26 | 14,34 | 0,42% | 610,00 |
| 29.01.2026 | 14,42 | 14,52 | 14,28 | 14,28 | -0,97% | 1.600,00 |
| 28.01.2026 | 14,56 | 14,64 | 14,42 | 14,42 | -0,69% | 4.933,00 |
| 27.01.2026 | 14,94 | 14,94 | 14,50 | 14,52 | -2,81% | 1.185,00 |
| 26.01.2026 | 14,92 | 14,98 | 14,70 | 14,94 | 0,40% | 1.170,00 |
| 23.01.2026 | 15,08 | 15,20 | 14,84 | 14,88 | -0,80% | 800,00 |
| 22.01.2026 | 14,56 | 15,10 | 14,46 | 15,00 | 2,46% | 1.370,00 |
| 21.01.2026 | 14,22 | 14,64 | 14,16 | 14,64 | 3,39% | 352,00 |
| 20.01.2026 | 14,54 | 14,70 | 14,16 | 14,16 | -2,88% | 20.657,00 |
| 19.01.2026 | 14,90 | 14,90 | 14,48 | 14,58 | -3,06% | 3.352,00 |
| 16.01.2026 | 14,94 | 15,10 | 14,90 | 15,04 | 0,53% | 1.640,00 |
| 15.01.2026 | 15,14 | 15,14 | 14,92 | 14,96 | -0,66% | 3.050,00 |
| 14.01.2026 | 15,40 | 15,42 | 14,98 | 15,06 | -2,33% | 2.142,00 |
| 13.01.2026 | 15,62 | 15,74 | 15,32 | 15,42 | -1,15% | 3.715,00 |
| 12.01.2026 | 15,42 | 15,70 | 15,42 | 15,60 | 1,04% | 2.690,00 |
| 09.01.2026 | 15,24 | 15,62 | 15,24 | 15,44 | 1,45% | 2.500,00 |
| 08.01.2026 | 15,22 | 15,38 | 15,10 | 15,22 | 1,33% | 6.041,00 |
| 07.01.2026 | 15,12 | 15,16 | 14,90 | 15,02 | -0,66% | 3.880,00 |
| 06.01.2026 | 14,98 | 15,20 | 14,98 | 15,12 | 1,34% | 8.584,00 |
| 05.01.2026 | 14,86 | 15,08 | 14,72 | 14,92 | 1,22% | 8.993,00 |
| 02.01.2026 | 15,16 | 15,16 | 14,68 | 14,74 | -2,25% | 1.681,00 |
| 30.12.2025 | 15,08 | 15,08 | 14,92 | 15,08 | 0,13% | - |
| 29.12.2025 | 14,94 | 15,08 | 14,82 | 15,06 | 1,76% | 2.946,00 |
| 23.12.2025 | 14,86 | 14,94 | 14,70 | 14,80 | -0,27% | 481,00 |
| 22.12.2025 | 14,78 | 14,98 | 14,64 | 14,84 | 0,13% | 1.301,00 |
| 19.12.2025 | 14,72 | 14,84 | 14,68 | 14,82 | 0,41% | 100,00 |
| 18.12.2025 | 14,64 | 14,82 | 14,60 | 14,76 | -0,27% | 3.212,00 |
| 17.12.2025 | 14,66 | 14,98 | 14,66 | 14,80 | 1,51% | 4.380,00 |
| 16.12.2025 | 15,00 | 15,16 | 14,56 | 14,58 | -2,93% | 1.732,00 |
| 15.12.2025 | 15,44 | 15,46 | 14,98 | 15,02 | -1,05% | 1.200,00 |
| 12.12.2025 | 15,18 | 15,44 | 15,00 | 15,18 | -0,52% | 5.180,00 |
| 11.12.2025 | 15,62 | 15,90 | 15,16 | 15,26 | -2,68% | 3.736,00 |
| 10.12.2025 | 15,60 | 15,88 | 15,52 | 15,68 | 0,38% | 1.090,00 |
| 09.12.2025 | 15,70 | 15,86 | 15,46 | 15,62 | -1,01% | 3.677,00 |
| 08.12.2025 | 16,66 | 16,68 | 15,74 | 15,78 | -6,85% | 8.068,00 |
| 05.12.2025 | 17,50 | 17,92 | 16,90 | 16,94 | -4,83% | 16.262,00 |
| 04.12.2025 | 18,22 | 18,74 | 17,80 | 17,80 | -2,31% | 830,00 |
| 03.12.2025 | 18,64 | 18,96 | 18,20 | 18,22 | -2,15% | 2.280,00 |
| 02.12.2025 | 18,96 | 18,96 | 18,62 | 18,62 | -1,38% | 52,00 |
| 01.12.2025 | 19,00 | 19,14 | 18,78 | 18,88 | -0,74% | 1.000,00 |
| 28.11.2025 | 19,00 | 19,14 | 18,92 | 19,02 | 0,42% | 540,00 |
| 27.11.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,53% | - |
| 26.11.2025 | 18,72 | 19,14 | 18,58 | 18,84 | 1,40% | 2.220,00 |
| 25.11.2025 | 18,42 | 18,76 | 18,42 | 18,58 | 0,98% | 1.332,00 |
| 24.11.2025 | 18,48 | 18,62 | 18,40 | 18,40 | 2,22% | 1.200,00 |
| 21.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,11% | - |
| 20.11.2025 | 18,58 | 18,58 | 17,94 | 18,02 | -0,11% | 280,00 |
| 19.11.2025 | 18,08 | 18,24 | 18,04 | 18,04 | -0,22% | 110,00 |
| 18.11.2025 | 18,12 | 18,18 | 18,00 | 18,08 | -0,22% | 454,00 |
| 17.11.2025 | 18,84 | 18,94 | 18,12 | 18,12 | -1,52% | 4.284,00 |
| 14.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 13.11.2025 | 19,08 | 19,08 | 18,64 | 18,70 | -0,53% | 60,00 |
| 12.11.2025 | 18,88 | 19,14 | 18,78 | 18,80 | -0,11% | 960,00 |
| 11.11.2025 | 17,92 | 18,82 | 17,86 | 18,82 | 5,02% | 500,00 |
| 10.11.2025 | 18,16 | 18,20 | 17,82 | 17,92 | -1,21% | 100,00 |
| 08.11.2025 | 18,08 | 18,34 | 17,74 | 18,14 | 0,44% | 400,00 |
| 07.11.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,11% | - |
| 06.11.2025 | 18,46 | 18,68 | 18,08 | 18,08 | -2,59% | 750,00 |
| 05.11.2025 | 18,90 | 18,96 | 18,54 | 18,56 | -2,42% | 600,00 |
| 04.11.2025 | 18,98 | 19,10 | 18,84 | 19,02 | 0,00% | 568,00 |
| 03.11.2025 | 19,54 | 19,54 | 19,00 | 19,02 | -1,35% | 732,00 |
| 31.10.2025 | 19,28 | 19,54 | 19,28 | 19,28 | 0,00% | 6,00 |
| 30.10.2025 | 19,38 | 19,54 | 19,28 | 19,28 | -0,52% | 268,00 |
| 29.10.2025 | 19,62 | 19,70 | 19,34 | 19,38 | -1,52% | 550,00 |
| 28.10.2025 | 19,84 | 19,84 | 19,60 | 19,68 | -1,30% | 50,00 |
| 27.10.2025 | 20,15 | 20,15 | 19,76 | 19,94 | -0,55% | 200,00 |