28,150€
-0,71%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 20,45 | 21,83 | 19,91 | 21,68 | 5,73% | - |
| 08.04.2025 | 20,80 | 22,38 | 20,28 | 20,50 | -0,73% | 4.000,00 |
| 07.04.2025 | 20,90 | 21,55 | 19,26 | 20,65 | -2,09% | 12.800,00 |
| 04.04.2025 | 22,58 | 23,35 | 20,30 | 21,09 | -6,39% | 2.945,00 |
| 03.04.2025 | 23,24 | 23,68 | 22,51 | 22,53 | -4,90% | - |
| 02.04.2025 | 23,28 | 23,72 | 22,87 | 23,69 | 1,76% | - |
| 01.04.2025 | 23,61 | 23,78 | 22,87 | 23,28 | -1,52% | 3.300,00 |
| 31.03.2025 | 23,68 | 23,81 | 23,31 | 23,64 | -0,67% | 15.214,00 |
| 28.03.2025 | 24,05 | 24,67 | 23,76 | 23,80 | -1,24% | - |
| 27.03.2025 | 23,86 | 24,38 | 23,79 | 24,10 | 0,92% | - |
| 26.03.2025 | 23,64 | 24,61 | 23,51 | 23,88 | 0,97% | 2.830,00 |
| 25.03.2025 | 23,60 | 24,09 | 23,56 | 23,65 | 0,04% | 1.290,00 |
| 24.03.2025 | 23,45 | 23,88 | 23,34 | 23,64 | 2,12% | 10.300,00 |
| 21.03.2025 | 24,00 | 24,17 | 23,14 | 23,15 | -3,58% | 4.800,00 |
| 20.03.2025 | 24,84 | 24,94 | 23,90 | 24,01 | -3,54% | 1.400,00 |
| 19.03.2025 | 25,08 | 25,22 | 24,56 | 24,89 | -0,72% | - |
| 18.03.2025 | 24,92 | 25,76 | 24,90 | 25,07 | 0,48% | 1.086,00 |
| 17.03.2025 | 23,98 | 25,14 | 23,98 | 24,95 | 3,87% | 9.042,00 |
| 14.03.2025 | 23,86 | 24,44 | 23,68 | 24,02 | 1,05% | 22.017,00 |
| 13.03.2025 | 23,59 | 24,30 | 23,52 | 23,77 | 0,59% | 3.100,00 |
| 12.03.2025 | 24,15 | 24,32 | 23,46 | 23,63 | -1,87% | 11.030,00 |
| 11.03.2025 | 25,18 | 25,36 | 24,02 | 24,08 | -4,03% | 900,00 |
| 10.03.2025 | 25,06 | 25,30 | 24,42 | 25,09 | 0,16% | 9.280,00 |
| 07.03.2025 | 25,24 | 25,34 | 24,76 | 25,05 | -0,71% | 150,00 |
| 06.03.2025 | 26,17 | 26,26 | 24,32 | 25,23 | -3,07% | 15.600,00 |
| 05.03.2025 | 24,00 | 26,14 | 23,98 | 26,03 | 8,82% | 1.510,00 |
| 04.03.2025 | 25,09 | 25,42 | 23,71 | 23,92 | -4,66% | 7.000,00 |
| 03.03.2025 | 24,85 | 25,52 | 24,46 | 25,09 | 1,41% | 5.298,00 |
| 28.02.2025 | 24,72 | 25,10 | 24,37 | 24,74 | -0,20% | 14.350,00 |
| 27.02.2025 | 25,05 | 25,53 | 24,42 | 24,79 | -1,00% | 5.600,00 |
| 26.02.2025 | 25,11 | 25,48 | 24,82 | 25,04 | 0,32% | 11.150,00 |
| 25.02.2025 | 24,87 | 25,41 | 24,41 | 24,96 | 0,65% | 11.098,00 |
| 24.02.2025 | 23,85 | 24,98 | 23,72 | 24,80 | 5,04% | 18.200,00 |
| 21.02.2025 | 23,13 | 23,72 | 23,01 | 23,61 | 2,16% | - |
| 20.02.2025 | 23,08 | 23,34 | 22,86 | 23,11 | 0,22% | - |
| 19.02.2025 | 23,79 | 23,81 | 22,53 | 23,06 | -2,91% | 5.100,00 |
| 18.02.2025 | 24,15 | 24,20 | 23,62 | 23,75 | -1,82% | 8.000,00 |
| 17.02.2025 | 23,85 | 25,02 | 23,85 | 24,19 | 0,79% | 7.105,00 |
| 14.02.2025 | 24,08 | 24,28 | 23,44 | 24,00 | -0,37% | 5.576,00 |
| 13.02.2025 | 24,17 | 24,86 | 22,65 | 24,09 | -0,70% | 9.362,00 |
| 12.02.2025 | 24,49 | 24,68 | 23,72 | 24,26 | 1,63% | 658,00 |
| 11.02.2025 | 23,75 | 24,00 | 23,58 | 23,87 | 0,38% | 430,00 |
| 10.02.2025 | 24,03 | 24,06 | 23,51 | 23,78 | -1,04% | 7.100,00 |
| 07.02.2025 | 23,88 | 24,38 | 23,53 | 24,03 | 0,59% | 680,00 |
| 06.02.2025 | 22,77 | 23,98 | 22,18 | 23,89 | 2,62% | 8.328,00 |
| 05.02.2025 | 23,18 | 23,36 | 22,68 | 23,28 | 0,87% | 5.981,00 |
| 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 |