18,070€
2,09%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,94 | 18,25 | 17,46 | 18,07 | 1,40% | 32.861,00 |
| 28.05.2026 | 17,35 | 18,05 | 17,14 | 17,82 | 2,65% | 5.720,00 |
| 27.05.2026 | 17,09 | 17,62 | 17,02 | 17,36 | 1,82% | 61.820,00 |
| 26.05.2026 | 16,91 | 17,12 | 16,84 | 17,05 | -0,12% | 13.500,00 |
| 25.05.2026 | 17,12 | 17,30 | 16,95 | 17,07 | 0,77% | 17.250,00 |
| 22.05.2026 | 16,49 | 17,16 | 16,49 | 16,94 | 2,11% | 10.775,00 |
| 21.05.2026 | 16,55 | 16,82 | 16,40 | 16,59 | 0,06% | 17.340,00 |
| 20.05.2026 | 16,13 | 16,72 | 16,05 | 16,58 | 2,66% | 6.200,00 |
| 19.05.2026 | 16,43 | 16,60 | 16,12 | 16,15 | -2,48% | 7.980,00 |
| 18.05.2026 | 16,29 | 16,63 | 16,09 | 16,56 | 2,03% | 14.300,00 |
| 15.05.2026 | 16,26 | 16,78 | 16,08 | 16,23 | -1,58% | 20.925,00 |
| 14.05.2026 | 15,99 | 16,65 | 15,81 | 16,49 | 3,13% | 44.540,00 |
| 13.05.2026 | 15,92 | 16,25 | 14,79 | 15,99 | 2,04% | 11.535,00 |
| 12.05.2026 | 15,78 | 16,04 | 15,62 | 15,67 | -0,70% | 4.630,00 |
| 11.05.2026 | 15,59 | 15,91 | 15,56 | 15,78 | 0,77% | 6.830,00 |
| 08.05.2026 | 15,50 | 15,67 | 15,40 | 15,66 | 0,84% | 50,00 |
| 07.05.2026 | 15,33 | 15,76 | 15,33 | 15,53 | 1,24% | 31.200,00 |
| 06.05.2026 | 14,96 | 15,44 | 14,81 | 15,34 | 2,88% | 18.360,00 |
| 05.05.2026 | 15,01 | 15,26 | 14,53 | 14,91 | -0,67% | 7.320,00 |
| 04.05.2026 | 14,98 | 15,18 | 14,89 | 15,01 | 0,47% | 2.900,00 |
| 30.04.2026 | 14,56 | 15,04 | 14,45 | 14,94 | 2,26% | 8.420,00 |
| 29.04.2026 | 14,92 | 14,95 | 14,57 | 14,61 | -1,68% | - |
| 28.04.2026 | 15,17 | 15,63 | 14,77 | 14,86 | -2,62% | 10.481,00 |
| 27.04.2026 | 14,96 | 15,29 | 14,81 | 15,26 | 1,94% | 7.250,00 |
| 24.04.2026 | 15,25 | 15,25 | 14,66 | 14,97 | -1,77% | 5.046,00 |
| 23.04.2026 | 15,15 | 15,35 | 15,01 | 15,24 | 0,26% | - |
| 22.04.2026 | 15,42 | 15,48 | 15,10 | 15,20 | -0,98% | - |
| 21.04.2026 | 15,32 | 15,71 | 15,08 | 15,35 | 0,26% | 12.600,00 |
| 20.04.2026 | 15,26 | 15,50 | 15,09 | 15,31 | -0,65% | 7.175,00 |
| 17.04.2026 | 14,87 | 15,72 | 14,83 | 15,41 | 3,70% | 52.040,00 |
| 16.04.2026 | 14,65 | 14,94 | 14,55 | 14,86 | 1,71% | 18.390,00 |
| 15.04.2026 | 14,35 | 14,67 | 14,35 | 14,61 | 1,67% | 26.340,00 |
| 14.04.2026 | 14,11 | 14,57 | 13,91 | 14,37 | 1,34% | 8.750,00 |
| 13.04.2026 | 13,77 | 14,18 | 13,56 | 14,18 | 2,09% | 480,00 |
| 10.04.2026 | 13,71 | 14,17 | 13,59 | 13,89 | 1,31% | 1.710,00 |
| 09.04.2026 | 13,69 | 13,79 | 13,42 | 13,71 | -0,15% | 12.300,00 |
| 08.04.2026 | 13,81 | 14,06 | 13,63 | 13,73 | 2,92% | 7.750,00 |
| 07.04.2026 | 13,69 | 13,81 | 13,27 | 13,34 | -1,62% | 7.226,00 |
| 02.04.2026 | 13,43 | 13,79 | 13,38 | 13,56 | -0,51% | - |
| 01.04.2026 | 13,66 | 13,76 | 13,52 | 13,63 | 0,29% | 6.400,00 |
| 31.03.2026 | 13,33 | 13,64 | 13,25 | 13,59 | 2,72% | - |
| 30.03.2026 | 13,36 | 13,41 | 13,19 | 13,23 | -0,45% | 9.028,00 |
| 27.03.2026 | 13,61 | 13,61 | 13,18 | 13,29 | -1,63% | 1.440,00 |
| 26.03.2026 | 13,41 | 13,66 | 13,29 | 13,51 | 0,07% | 12.660,00 |
| 25.03.2026 | 13,31 | 13,60 | 13,29 | 13,50 | 1,50% | 10.440,00 |
| 24.03.2026 | 12,93 | 13,40 | 12,93 | 13,30 | 1,37% | 9.575,00 |
| 23.03.2026 | 12,77 | 13,43 | 12,60 | 13,12 | 2,74% | 11.420,00 |
| 20.03.2026 | 13,25 | 13,33 | 12,77 | 12,77 | -4,06% | 612,00 |
| 19.03.2026 | 13,31 | 13,35 | 12,99 | 13,31 | -0,08% | 3.989,00 |
| 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 |