32,250€
0,78%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 31,80 | 32,84 | 31,80 | 32,22 | 0,69% | 21.913,00 |
| 25.07.2024 | 32,92 | 33,10 | 31,20 | 32,00 | -3,79% | 61.046,00 |
| 24.07.2024 | 32,90 | 33,26 | 32,30 | 33,26 | 2,53% | 46.659,00 |
| 23.07.2024 | 32,00 | 32,58 | 31,88 | 32,44 | 1,37% | 23.281,00 |
| 22.07.2024 | 31,80 | 32,30 | 31,12 | 32,00 | 3,16% | 71.015,00 |
| 19.07.2024 | 31,00 | 32,32 | 29,46 | 31,02 | -6,11% | 38.521,00 |
| 18.07.2024 | 33,38 | 33,56 | 32,86 | 33,04 | -2,82% | 49.621,00 |
| 17.07.2024 | 33,60 | 34,14 | 33,40 | 34,00 | 1,31% | 66.953,00 |
| 16.07.2024 | 33,00 | 33,62 | 32,50 | 33,56 | 1,45% | 36.414,00 |
| 15.07.2024 | 33,18 | 33,50 | 32,46 | 33,08 | -0,36% | 38.862,00 |
| 12.07.2024 | 32,62 | 33,34 | 32,04 | 33,20 | 2,34% | 76.365,00 |
| 11.07.2024 | 31,22 | 32,44 | 30,90 | 32,44 | 3,84% | 45.120,00 |
| 10.07.2024 | 31,08 | 31,30 | 30,88 | 31,24 | -0,13% | 32.428,00 |
| 09.07.2024 | 32,08 | 32,16 | 31,28 | 31,28 | -1,64% | 95.827,00 |
| 08.07.2024 | 30,92 | 32,04 | 30,92 | 31,80 | 0,95% | 50.190,00 |
| 05.07.2024 | 31,50 | 31,70 | 31,00 | 31,50 | 1,55% | 27.487,00 |
| 04.07.2024 | 30,30 | 31,14 | 30,24 | 31,02 | 2,38% | 19.916,00 |
| 03.07.2024 | 30,90 | 31,16 | 29,96 | 30,30 | -3,32% | 81.358,00 |
| 02.07.2024 | 31,04 | 31,38 | 30,48 | 31,34 | 0,51% | 134.077,00 |
| 01.07.2024 | 31,00 | 31,50 | 30,54 | 31,18 | 1,90% | 103.447,00 |
| 28.06.2024 | 28,94 | 30,76 | 28,92 | 30,60 | 5,52% | 134.680,00 |
| 27.06.2024 | 26,28 | 29,48 | 26,02 | 29,00 | 9,60% | 131.285,00 |
| 26.06.2024 | 26,88 | 27,20 | 26,40 | 26,46 | -1,71% | 31.148,00 |
| 25.06.2024 | 28,40 | 28,40 | 26,30 | 26,92 | -2,46% | 40.693,00 |
| 24.06.2024 | 26,08 | 27,60 | 26,08 | 27,60 | 4,94% | 75.886,00 |
| 21.06.2024 | 26,98 | 26,98 | 25,64 | 26,30 | 0,15% | 80.663,00 |
| 20.06.2024 | 26,20 | 26,52 | 25,98 | 26,26 | 0,31% | 32.906,00 |
| 19.06.2024 | 27,40 | 27,40 | 26,16 | 26,18 | -3,82% | 58.112,00 |
| 18.06.2024 | 27,56 | 27,56 | 26,92 | 27,22 | -0,73% | 54.318,00 |
| 17.06.2024 | 27,70 | 28,16 | 27,12 | 27,42 | 0,07% | 26.658,00 |
| 14.06.2024 | 27,90 | 28,04 | 27,24 | 27,40 | -2,07% | 34.176,00 |
| 13.06.2024 | 27,80 | 28,12 | 27,30 | 27,98 | 1,38% | 44.625,00 |
| 12.06.2024 | 27,20 | 27,72 | 27,20 | 27,60 | 0,58% | 25.436,00 |
| 11.06.2024 | 27,18 | 27,60 | 27,00 | 27,44 | 0,51% | 41.567,00 |
| 10.06.2024 | 27,44 | 27,98 | 27,08 | 27,30 | -1,94% | 48.349,00 |
| 07.06.2024 | 28,02 | 28,34 | 27,42 | 27,84 | -0,78% | 32.637,00 |
| 06.06.2024 | 28,40 | 28,60 | 28,02 | 28,06 | -0,43% | 33.394,00 |
| 05.06.2024 | 28,74 | 28,86 | 27,76 | 28,18 | -1,74% | 79.202,00 |
| 04.06.2024 | 28,90 | 29,32 | 28,28 | 28,68 | -1,17% | 80.584,00 |
| 03.06.2024 | 29,30 | 29,38 | 28,64 | 29,02 | -0,96% | 32.171,00 |
| 31.05.2024 | 28,68 | 29,62 | 27,90 | 29,30 | 2,81% | 166.058,00 |
| 30.05.2024 | 28,60 | 28,80 | 28,02 | 28,50 | -0,14% | 76.594,00 |
| 29.05.2024 | 30,34 | 30,34 | 28,54 | 28,54 | -5,56% | 64.659,00 |
| 28.05.2024 | 30,90 | 30,92 | 30,16 | 30,22 | -1,31% | 42.486,00 |
| 27.05.2024 | 30,48 | 30,94 | 30,36 | 30,62 | 0,46% | 18.265,00 |
| 24.05.2024 | 30,50 | 30,70 | 29,96 | 30,48 | -0,39% | 29.588,00 |
| 23.05.2024 | 30,50 | 30,86 | 30,32 | 30,60 | 0,59% | 25.205,00 |
| 22.05.2024 | 30,70 | 30,86 | 30,22 | 30,42 | -1,11% | 36.133,00 |
| 21.05.2024 | 30,18 | 30,76 | 30,14 | 30,76 | 1,38% | 74.619,00 |
| 20.05.2024 | 31,34 | 31,66 | 30,10 | 30,34 | -3,74% | 52.864,00 |
| 17.05.2024 | 32,06 | 32,18 | 31,04 | 31,52 | -1,50% | 122.522,00 |
| 16.05.2024 | 31,66 | 32,20 | 31,10 | 32,00 | 0,57% | 108.545,00 |
| 15.05.2024 | 32,50 | 32,80 | 31,50 | 31,82 | -14,74% | 339.722,00 |
| 14.05.2024 | 36,40 | 37,38 | 36,20 | 37,32 | 1,36% | 39.599,00 |
| 13.05.2024 | 36,56 | 36,82 | 35,82 | 36,82 | 0,44% | 41.552,00 |
| 10.05.2024 | 36,68 | 37,08 | 35,58 | 36,66 | -0,97% | 75.745,00 |
| 09.05.2024 | 38,52 | 38,92 | 37,02 | 37,02 | -4,34% | 65.965,00 |
| 08.05.2024 | 37,70 | 38,70 | 37,70 | 38,70 | 2,76% | 38.666,00 |
| 07.05.2024 | 36,80 | 37,74 | 35,80 | 37,66 | 1,40% | 48.360,00 |
| 06.05.2024 | 38,12 | 38,12 | 36,66 | 37,14 | -2,16% | 27.319,00 |
| 03.05.2024 | 36,52 | 38,56 | 36,52 | 37,96 | 0,69% | 37.322,00 |
| 02.05.2024 | 39,20 | 39,38 | 37,18 | 37,70 | -4,12% | 32.979,00 |
| 30.04.2024 | 40,24 | 40,40 | 39,18 | 39,32 | -1,70% | 27.330,00 |
| 29.04.2024 | 39,78 | 40,08 | 39,74 | 40,00 | 0,65% | 35.576,00 |
| 26.04.2024 | 39,36 | 40,00 | 39,14 | 39,74 | 1,85% | 36.632,00 |
| 25.04.2024 | 39,22 | 39,22 | 38,60 | 39,02 | -0,20% | 46.582,00 |
| 24.04.2024 | 39,40 | 39,68 | 38,80 | 39,10 | 0,15% | 36.636,00 |
| 23.04.2024 | 38,34 | 39,28 | 38,26 | 39,04 | 1,83% | 27.170,00 |
| 22.04.2024 | 37,28 | 38,64 | 37,20 | 38,34 | 3,18% | 65.731,00 |
| 19.04.2024 | 37,60 | 37,60 | 36,42 | 37,16 | -1,17% | 27.087,00 |
| 18.04.2024 | 37,68 | 37,90 | 37,12 | 37,60 | -0,27% | 27.240,00 |
| 17.04.2024 | 38,08 | 38,22 | 37,54 | 37,70 | -1,36% | 44.981,00 |
| 16.04.2024 | 38,00 | 38,64 | 37,74 | 38,22 | -0,93% | 47.703,00 |
| 15.04.2024 | 37,90 | 39,20 | 37,34 | 38,58 | 1,26% | 39.111,00 |
| 12.04.2024 | 40,32 | 40,32 | 38,02 | 38,10 | -4,94% | 48.112,00 |
| 11.04.2024 | 39,76 | 40,48 | 39,56 | 40,08 | 0,50% | 63.832,00 |
| 10.04.2024 | 40,40 | 41,10 | 39,12 | 39,88 | -1,04% | 30.037,00 |
| 09.04.2024 | 40,48 | 41,10 | 39,82 | 40,30 | -0,30% | 32.692,00 |
| 08.04.2024 | 40,22 | 40,60 | 39,40 | 40,42 | 1,46% | 45.010,00 |
| 05.04.2024 | 39,16 | 40,24 | 38,86 | 39,84 | 0,20% | 28.980,00 |
| 04.04.2024 | 39,64 | 40,36 | 39,30 | 39,76 | -0,10% | 44.389,00 |
| 03.04.2024 | 40,76 | 40,76 | 38,40 | 39,80 | -0,90% | 113.675,00 |
| 02.04.2024 | 40,60 | 40,60 | 39,28 | 40,16 | 1,41% | 93.712,00 |
| 28.03.2024 | 40,80 | 40,80 | 39,40 | 39,60 | -2,94% | 44.289,00 |
| 27.03.2024 | 39,20 | 40,80 | 39,20 | 40,80 | 3,03% | 111.716,00 |
| 26.03.2024 | 39,60 | 40,00 | 38,60 | 39,60 | 0,00% | 55.172,00 |
| 25.03.2024 | 39,80 | 40,00 | 39,20 | 39,60 | 0,00% | 28.450,00 |
| 22.03.2024 | 40,60 | 41,20 | 39,00 | 39,60 | -3,41% | 73.080,00 |
| 21.03.2024 | 41,60 | 42,20 | 40,80 | 41,00 | -0,49% | 41.220,00 |
| 20.03.2024 | 40,20 | 41,20 | 39,40 | 41,20 | 3,00% | 76.262,00 |
| 19.03.2024 | 39,80 | 41,40 | 39,20 | 40,00 | 0,50% | 41.937,00 |
| 18.03.2024 | 40,20 | 40,20 | 39,20 | 39,80 | -1,49% | 45.685,00 |
| 15.03.2024 | 39,20 | 40,60 | 38,40 | 40,40 | 2,54% | 1.220.484,00 |
| 14.03.2024 | 39,00 | 40,60 | 39,00 | 39,40 | -0,51% | 56.906,00 |
| 13.03.2024 | 39,00 | 39,80 | 38,20 | 39,60 | 1,54% | 82.147,00 |
| 12.03.2024 | 36,80 | 39,00 | 36,40 | 39,00 | 6,56% | 79.592,00 |
| 11.03.2024 | 37,80 | 38,40 | 36,00 | 36,60 | -3,68% | 92.871,00 |
| 08.03.2024 | 37,40 | 39,00 | 37,20 | 38,00 | 1,60% | 122.625,00 |
| 07.03.2024 | 38,60 | 38,60 | 37,00 | 37,40 | -3,61% | 120.775,00 |
| 06.03.2024 | 39,00 | 39,00 | 38,00 | 38,80 | -0,51% | 46.697,00 |