22,300€
4,69%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,65 | 22,50 | 21,33 | 22,28 | 3,73% | - |
| 11.11.2026 | 20,88 | 21,60 | 20,80 | 21,48 | 3,12% | - |
| 10.11.2026 | 21,23 | 21,65 | 20,80 | 20,83 | -1,19% | 4.300,00 |
| 09.11.2026 | 20,75 | 21,48 | 20,05 | 21,08 | -2,99% | 16.066,00 |
| 06.11.2026 | 21,58 | 21,95 | 21,45 | 21,73 | 0,35% | 9.270,00 |
| 05.11.2026 | 22,43 | 23,10 | 21,45 | 21,65 | -7,38% | 690,00 |
| 04.11.2026 | 23,83 | 24,40 | 23,28 | 23,38 | -1,99% | 111.000,00 |
| 03.11.2026 | 24,90 | 24,95 | 23,80 | 23,85 | -4,31% | 900,00 |
| 02.11.2026 | 25,00 | 25,20 | 24,85 | 24,93 | -0,10% | 4.080,00 |
| 30.10.2026 | 25,30 | 25,43 | 24,75 | 24,95 | -1,48% | 10.255,00 |
| 29.10.2026 | 25,25 | 25,53 | 25,15 | 25,33 | 0,20% | 6.110,00 |
| 28.10.2026 | 25,50 | 25,88 | 25,15 | 25,28 | -0,98% | 3.150,00 |
| 27.10.2026 | 25,58 | 25,83 | 24,88 | 25,53 | -0,20% | 1.734,00 |
| 26.10.2026 | 25,70 | 26,20 | 25,48 | 25,58 | -0,29% | 12.340,00 |
| 23.10.2026 | 25,45 | 25,83 | 25,25 | 25,65 | 0,98% | 7.222,00 |
| 22.10.2026 | 25,65 | 26,00 | 25,35 | 25,40 | -1,26% | 2.350,00 |
| 21.10.2026 | 25,93 | 26,18 | 25,60 | 25,73 | -0,96% | 19.000,00 |
| 20.10.2026 | 25,40 | 26,08 | 25,10 | 25,98 | 2,16% | 10.755,00 |
| 19.10.2026 | 24,58 | 25,65 | 24,53 | 25,43 | 3,88% | 4.858,00 |
| 16.10.2026 | 24,93 | 25,25 | 24,43 | 24,48 | -0,31% | 15.535,00 |
| 15.10.2026 | 24,58 | 24,75 | 24,23 | 24,55 | -0,10% | - |
| 14.10.2026 | 23,98 | 24,65 | 23,90 | 24,58 | 2,61% | 2.006,00 |
| 13.10.2026 | 24,03 | 24,15 | 23,70 | 23,95 | -0,52% | 408,00 |
| 12.10.2026 | 23,50 | 24,20 | 23,38 | 24,08 | 3,44% | - |
| 09.10.2026 | 24,03 | 24,08 | 23,18 | 23,28 | -5,39% | 10.207,00 |
| 08.10.2026 | 25,08 | 25,15 | 24,48 | 24,60 | -2,09% | 10.300,00 |
| 07.10.2026 | 25,10 | 25,33 | 24,80 | 25,13 | 0,10% | 8.490,00 |
| 06.10.2026 | 24,90 | 26,00 | 24,78 | 25,10 | 1,41% | 7.300,00 |
| 05.10.2026 | 24,43 | 24,93 | 24,43 | 24,75 | 1,23% | 4.107,00 |
| 02.10.2026 | 24,38 | 24,65 | 24,05 | 24,45 | 0,31% | - |
| 01.10.2026 | 24,95 | 25,00 | 24,30 | 24,38 | -2,11% | 1.060,00 |
| 30.09.2026 | 24,70 | 25,23 | 24,60 | 24,90 | 1,84% | 3.396,00 |
| 29.09.2026 | 25,03 | 25,28 | 24,43 | 24,45 | -2,59% | 9.960,00 |
| 28.09.2026 | 24,60 | 25,15 | 24,58 | 25,10 | 1,52% | 5.985,00 |
| 25.09.2026 | 24,70 | 24,80 | 24,48 | 24,73 | 0,30% | 29.338,00 |
| 24.09.2026 | 23,85 | 24,80 | 23,85 | 24,65 | 3,90% | 2.938,00 |
| 23.09.2026 | 24,10 | 24,48 | 23,68 | 23,73 | -1,15% | 6.450,00 |
| 22.09.2026 | 23,53 | 24,10 | 23,48 | 24,00 | 2,02% | 2.640,00 |
| 21.09.2026 | 23,40 | 23,80 | 23,35 | 23,53 | 0,53% | - |
| 18.09.2026 | 23,23 | 23,65 | 23,00 | 23,40 | 0,54% | 7.750,00 |
| 17.09.2026 | 22,98 | 23,35 | 22,95 | 23,28 | 1,64% | - |
| 16.09.2026 | 23,23 | 23,45 | 22,90 | 22,90 | -1,51% | 5.100,00 |
| 15.09.2026 | 23,65 | 23,70 | 22,90 | 23,25 | 2,99% | 7.200,00 |
| 14.09.2026 | 22,38 | 23,20 | 22,38 | 22,58 | -2,17% | 5.800,00 |
| 11.09.2026 | 23,25 | 23,40 | 22,80 | 23,08 | -0,43% | 13.300,00 |
| 10.09.2026 | 23,38 | 23,58 | 23,15 | 23,18 | -1,17% | 455,00 |
| 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 |