23,200€
-0,43%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 23,38 | 23,58 | 23,15 | 23,30 | -0,64% | - |
| 09.09.2026 | 23,30 | 23,58 | 23,10 | 23,45 | 0,54% | 410,00 |
| 08.09.2026 | 22,88 | 23,65 | 22,88 | 23,33 | 1,74% | 3.244,00 |
| 07.09.2026 | 23,03 | 23,08 | 22,63 | 22,93 | -0,65% | - |
| 04.09.2026 | 23,33 | 23,40 | 22,95 | 23,08 | -1,07% | 8.800,00 |
| 03.09.2026 | 23,45 | 23,68 | 23,28 | 23,33 | -0,32% | - |
| 02.09.2026 | 23,05 | 23,58 | 22,70 | 23,40 | 1,30% | 2.100,00 |
| 01.09.2026 | 23,00 | 23,53 | 22,93 | 23,10 | 0,76% | 2.074,00 |
| 31.08.2026 | 23,43 | 23,50 | 22,93 | 22,93 | -2,24% | 11.495,00 |
| 28.08.2026 | 23,33 | 23,75 | 23,03 | 23,45 | 1,96% | 5.056,00 |
| 27.08.2026 | 23,38 | 23,60 | 22,70 | 23,00 | -0,86% | 20.990,00 |
| 26.08.2026 | 22,95 | 23,48 | 22,90 | 23,20 | 1,20% | 5.660,00 |
| 25.08.2026 | 22,93 | 23,08 | 22,78 | 22,93 | -0,11% | 3.447,00 |
| 24.08.2026 | 22,85 | 23,13 | 22,78 | 22,95 | 0,22% | 11.460,00 |
| 21.08.2026 | 22,53 | 23,03 | 22,50 | 22,90 | 1,10% | - |
| 20.08.2026 | 22,78 | 23,00 | 22,65 | 22,65 | -0,98% | 6.400,00 |
| 19.08.2026 | 22,20 | 22,88 | 22,08 | 22,88 | 3,16% | 13.200,00 |
| 18.08.2026 | 23,08 | 23,15 | 21,93 | 22,18 | 2,78% | 27.982,00 |
| 17.08.2026 | 21,98 | 21,98 | 21,50 | 21,58 | -1,71% | 4.800,00 |
| 14.08.2026 | 21,90 | 22,43 | 21,75 | 21,95 | 0,46% | 6.385,00 |
| 13.08.2026 | 21,25 | 22,23 | 20,65 | 21,85 | 2,70% | 9.339,00 |
| 12.08.2026 | 22,75 | 22,80 | 20,65 | 21,28 | -6,07% | 7.270,00 |
| 11.08.2026 | 22,30 | 22,80 | 22,10 | 22,65 | 1,57% | 1.020,00 |
| 10.08.2026 | 22,48 | 22,60 | 22,00 | 22,30 | -1,11% | 1.137,00 |
| 07.08.2026 | 22,03 | 22,75 | 22,00 | 22,55 | 2,62% | - |
| 06.08.2026 | 22,18 | 22,53 | 21,98 | 21,98 | -0,90% | 7.400,00 |
| 05.08.2026 | 22,90 | 22,90 | 21,98 | 22,18 | -2,95% | 12.542,00 |
| 04.08.2026 | 21,95 | 23,03 | 21,83 | 22,85 | 4,46% | 24.542,00 |
| 03.08.2026 | 22,10 | 22,30 | 21,68 | 21,88 | -0,46% | 13.259,00 |
| 31.07.2026 | 21,90 | 22,25 | 21,70 | 21,98 | 0,34% | 2.000,00 |
| 30.07.2026 | 22,00 | 22,38 | 21,85 | 21,90 | -0,79% | 6.750,00 |
| 29.07.2026 | 21,43 | 22,18 | 21,33 | 22,08 | 2,56% | 6.700,00 |
| 28.07.2026 | 20,80 | 21,65 | 20,78 | 21,53 | 3,24% | 10.420,00 |
| 27.07.2026 | 20,35 | 21,03 | 20,20 | 20,85 | 3,86% | 21.000,00 |
| 24.07.2026 | 20,33 | 20,43 | 20,02 | 20,08 | -0,99% | 12.850,00 |
| 23.07.2026 | 20,28 | 20,53 | 20,10 | 20,28 | -0,73% | 20.650,00 |
| 22.07.2026 | 20,20 | 20,68 | 20,13 | 20,43 | 1,11% | 27.450,00 |
| 21.07.2026 | 20,35 | 20,55 | 19,96 | 20,20 | -0,74% | 6.740,00 |
| 20.07.2026 | 20,65 | 20,80 | 20,35 | 20,35 | -0,97% | 1.150,00 |
| 17.07.2026 | 20,10 | 20,80 | 19,92 | 20,55 | 2,24% | 950,00 |
| 16.07.2026 | 20,05 | 20,45 | 20,05 | 20,10 | -0,25% | 651,00 |
| 15.07.2026 | 20,20 | 20,40 | 20,05 | 20,15 | -0,74% | 5.490,00 |
| 14.07.2026 | 20,45 | 20,60 | 19,98 | 20,30 | -1,22% | 2.010,00 |
| 13.07.2026 | 19,94 | 21,10 | 19,84 | 20,55 | 1,99% | 37.440,00 |
| 10.07.2026 | 20,85 | 20,85 | 20,00 | 20,15 | 0,25% | 1.079,00 |
| 09.07.2026 | 18,92 | 21,10 | 18,92 | 20,10 | 6,69% | 4.306,00 |
| 08.07.2026 | 17,94 | 19,18 | 17,66 | 18,84 | 3,29% | 6.104,00 |
| 07.07.2026 | 18,74 | 18,74 | 18,24 | 18,24 | -3,18% | 1.125,00 |
| 06.07.2026 | 17,84 | 19,04 | 17,82 | 18,84 | 8,78% | 8.132,00 |
| 03.07.2026 | 17,48 | 17,48 | 17,20 | 17,32 | 0,12% | - |
| 02.07.2026 | 17,30 | 17,38 | 17,10 | 17,30 | 0,93% | 600,00 |
| 01.07.2026 | 17,14 | 17,36 | 17,08 | 17,14 | -0,12% | 200,00 |
| 30.06.2026 | 17,30 | 17,52 | 17,10 | 17,16 | 0,35% | 4.200,00 |
| 29.06.2026 | 17,30 | 17,42 | 17,02 | 17,10 | -1,95% | - |
| 26.06.2026 | 17,02 | 17,44 | 16,94 | 17,44 | 1,87% | 150,00 |
| 25.06.2026 | 16,72 | 17,36 | 16,72 | 17,12 | 2,64% | 14,00 |
| 24.06.2026 | 17,00 | 17,08 | 16,62 | 16,68 | -1,42% | - |
| 23.06.2026 | 16,80 | 17,08 | 16,70 | 16,92 | 0,59% | 2.414,00 |
| 22.06.2026 | 16,60 | 16,84 | 16,58 | 16,82 | 1,57% | 210,00 |
| 19.06.2026 | 16,46 | 16,80 | 16,08 | 16,56 | 0,12% | - |
| 18.06.2026 | 16,36 | 16,64 | 16,24 | 16,54 | -0,60% | 590,00 |
| 17.06.2026 | 16,88 | 17,30 | 16,60 | 16,64 | -1,89% | 500,00 |
| 16.06.2026 | 17,22 | 17,30 | 16,08 | 16,96 | -1,51% | 1.200,00 |
| 15.06.2026 | 17,84 | 17,86 | 17,22 | 17,22 | -1,60% | - |
| 12.06.2026 | 17,36 | 17,60 | 17,30 | 17,50 | 0,81% | - |
| 11.06.2026 | 17,34 | 17,72 | 17,16 | 17,36 | 0,23% | 200,00 |
| 10.06.2026 | 17,22 | 17,72 | 17,22 | 17,32 | 0,00% | 5,00 |
| 09.06.2026 | 17,54 | 17,68 | 17,32 | 17,32 | -0,69% | 400,00 |
| 08.06.2026 | 17,04 | 17,70 | 16,90 | 17,44 | 2,23% | 620,00 |
| 05.06.2026 | 17,52 | 17,96 | 17,04 | 17,06 | -2,63% | 2.100,00 |
| 04.06.2026 | 17,14 | 17,82 | 17,12 | 17,52 | 2,22% | 1.800,00 |
| 03.06.2026 | 17,18 | 17,40 | 17,14 | 17,14 | -0,35% | 810,00 |
| 02.06.2026 | 17,02 | 17,88 | 16,96 | 17,20 | 1,06% | - |
| 01.06.2026 | 18,04 | 18,08 | 17,02 | 17,02 | -5,55% | 3.382,00 |
| 29.05.2026 | 17,90 | 18,22 | 17,90 | 18,02 | 1,81% | 12.046,00 |
| 28.05.2026 | 17,24 | 18,00 | 17,14 | 17,70 | 2,31% | 440,00 |
| 27.05.2026 | 17,04 | 17,60 | 17,02 | 17,30 | 2,00% | 12.740,00 |
| 26.05.2026 | 16,84 | 17,10 | 16,84 | 16,96 | 0,36% | 600,00 |
| 25.05.2026 | 17,04 | 17,14 | 16,90 | 16,90 | 0,60% | 1.500,00 |
| 22.05.2026 | 16,44 | 17,12 | 16,32 | 16,80 | 1,45% | 1.150,00 |
| 21.05.2026 | 16,42 | 16,78 | 16,32 | 16,56 | 0,49% | 1.380,00 |
| 20.05.2026 | 16,30 | 16,68 | 16,30 | 16,48 | 2,62% | 500,00 |
| 19.05.2026 | 16,36 | 16,60 | 16,06 | 16,06 | -2,19% | 1.620,00 |
| 18.05.2026 | 16,14 | 16,54 | 16,08 | 16,42 | 1,61% | 3.350,00 |
| 15.05.2026 | 16,38 | 16,70 | 16,14 | 16,16 | -1,10% | 2.750,00 |
| 14.05.2026 | 15,86 | 16,62 | 15,80 | 16,34 | 2,90% | 13.720,00 |
| 13.05.2026 | 15,66 | 16,08 | 15,00 | 15,88 | 1,79% | 1.575,00 |
| 12.05.2026 | 15,78 | 16,00 | 15,58 | 15,60 | -1,02% | 160,00 |
| 11.05.2026 | 15,46 | 15,90 | 15,46 | 15,76 | 1,29% | 840,00 |
| 08.05.2026 | 15,42 | 15,64 | 15,30 | 15,56 | 0,91% | 10,00 |
| 07.05.2026 | 15,26 | 15,74 | 15,24 | 15,42 | 1,05% | 2.400,00 |
| 06.05.2026 | 15,06 | 15,40 | 15,06 | 15,26 | 2,97% | 1.080,00 |
| 05.05.2026 | 14,86 | 15,20 | 14,62 | 14,82 | -0,27% | 540,00 |
| 04.05.2026 | 14,82 | 15,14 | 14,82 | 14,86 | 0,27% | 100,00 |
| 30.04.2026 | 14,68 | 15,02 | 14,64 | 14,82 | 1,51% | 920,00 |
| 29.04.2026 | 14,84 | 14,84 | 14,56 | 14,60 | -1,62% | - |
| 28.04.2026 | 15,14 | 15,40 | 14,72 | 14,84 | -2,11% | 1.457,00 |
| 27.04.2026 | 14,78 | 15,18 | 14,78 | 15,16 | 2,29% | 800,00 |
| 24.04.2026 | 15,22 | 15,22 | 14,66 | 14,82 | -1,98% | 142,00 |
| 23.04.2026 | 15,04 | 15,30 | 14,98 | 15,12 | -0,13% | - |