13,290€
-1,56%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,48 | 13,50 | 13,10 | 13,50 | 0,00% | 95.559,00 |
| 26.03.2026 | 13,38 | 13,68 | 13,30 | 13,50 | 0,00% | 38.307,00 |
| 25.03.2026 | 13,42 | 13,62 | 13,28 | 13,50 | 1,50% | 72.252,00 |
| 24.03.2026 | 13,12 | 13,40 | 13,12 | 13,30 | 1,84% | 69.250,00 |
| 23.03.2026 | 12,70 | 13,44 | 12,62 | 13,06 | 0,77% | 101.836,00 |
| 20.03.2026 | 13,22 | 13,36 | 12,96 | 12,96 | -1,97% | 127.707,00 |
| 19.03.2026 | 13,20 | 13,36 | 12,98 | 13,22 | -1,05% | 77.909,00 |
| 18.03.2026 | 13,62 | 13,66 | 13,28 | 13,36 | -1,62% | 61.333,00 |
| 17.03.2026 | 13,44 | 13,66 | 13,34 | 13,58 | 0,74% | 37.759,00 |
| 16.03.2026 | 13,58 | 13,58 | 13,30 | 13,48 | -0,59% | 50.837,00 |
| 13.03.2026 | 13,40 | 13,68 | 13,26 | 13,56 | -0,15% | 69.254,00 |
| 12.03.2026 | 13,62 | 13,94 | 13,50 | 13,58 | -1,16% | 99.399,00 |
| 11.03.2026 | 13,70 | 13,84 | 13,60 | 13,74 | -1,01% | 99.235,00 |
| 10.03.2026 | 14,02 | 14,04 | 13,74 | 13,88 | 1,02% | 101.934,00 |
| 09.03.2026 | 13,96 | 13,96 | 13,66 | 13,74 | -1,72% | 112.892,00 |
| 06.03.2026 | 14,24 | 14,38 | 13,86 | 13,98 | -1,55% | 89.836,00 |
| 05.03.2026 | 14,20 | 14,36 | 14,08 | 14,20 | -0,56% | 64.963,00 |
| 04.03.2026 | 14,02 | 14,36 | 13,96 | 14,28 | 1,56% | 84.294,00 |
| 03.03.2026 | 14,32 | 14,38 | 14,06 | 14,06 | -3,30% | 80.609,00 |
| 02.03.2026 | 14,42 | 14,66 | 14,24 | 14,54 | -1,62% | 78.868,00 |
| 27.02.2026 | 14,88 | 15,04 | 14,70 | 14,78 | -0,67% | 56.622,00 |
| 26.02.2026 | 14,62 | 15,00 | 14,52 | 14,88 | 0,95% | 60.963,00 |
| 25.02.2026 | 14,90 | 14,90 | 14,52 | 14,74 | -1,47% | 65.979,00 |
| 24.02.2026 | 14,92 | 15,12 | 14,70 | 14,96 | 0,67% | 60.131,00 |
| 23.02.2026 | 15,08 | 15,22 | 14,76 | 14,86 | -2,62% | 104.070,00 |
| 20.02.2026 | 15,08 | 15,32 | 15,04 | 15,26 | 1,06% | 75.486,00 |
| 19.02.2026 | 15,42 | 15,60 | 15,02 | 15,10 | -1,95% | 65.133,00 |
| 18.02.2026 | 15,16 | 15,40 | 14,80 | 15,40 | 2,12% | 106.598,00 |
| 17.02.2026 | 15,48 | 15,58 | 14,90 | 15,08 | 0,40% | 89.837,00 |
| 16.02.2026 | 15,18 | 15,30 | 14,92 | 15,02 | 0,27% | 82.770,00 |
| 13.02.2026 | 14,92 | 15,28 | 14,66 | 14,98 | 1,90% | 164.013,00 |
| 12.02.2026 | 15,86 | 15,86 | 14,70 | 14,70 | -6,01% | 297.312,00 |
| 11.02.2026 | 16,34 | 16,58 | 15,56 | 15,64 | 6,39% | 494.074,00 |
| 10.02.2026 | 14,18 | 14,74 | 14,08 | 14,70 | 3,81% | 130.847,00 |
| 09.02.2026 | 14,24 | 14,30 | 14,06 | 14,16 | -0,28% | 57.539,00 |
| 06.02.2026 | 14,08 | 14,22 | 13,86 | 14,20 | 0,85% | 80.219,00 |
| 05.02.2026 | 14,10 | 14,16 | 13,90 | 14,08 | -0,42% | 107.384,00 |
| 04.02.2026 | 14,34 | 14,36 | 13,76 | 14,14 | -2,08% | 130.412,00 |
| 03.02.2026 | 14,42 | 14,50 | 14,08 | 14,44 | 1,12% | 81.008,00 |
| 02.02.2026 | 14,30 | 14,32 | 14,16 | 14,28 | -0,56% | 56.474,00 |
| 30.01.2026 | 14,28 | 14,42 | 14,24 | 14,36 | -0,14% | 84.275,00 |
| 29.01.2026 | 14,50 | 14,50 | 14,26 | 14,38 | -0,96% | 104.098,00 |
| 28.01.2026 | 14,60 | 14,60 | 14,40 | 14,52 | -0,55% | 65.008,00 |
| 27.01.2026 | 14,90 | 14,94 | 14,50 | 14,60 | -1,35% | 70.357,00 |
| 26.01.2026 | 14,98 | 15,02 | 14,70 | 14,80 | -1,46% | 72.513,00 |
| 23.01.2026 | 14,84 | 15,20 | 14,84 | 15,02 | -0,79% | 68.143,00 |
| 22.01.2026 | 14,50 | 15,22 | 14,40 | 15,14 | 5,43% | 307.469,00 |
| 21.01.2026 | 14,30 | 14,50 | 14,26 | 14,36 | 0,70% | 236.746,00 |
| 20.01.2026 | 14,52 | 14,60 | 14,12 | 14,26 | -2,06% | 131.279,00 |
| 19.01.2026 | 14,72 | 14,80 | 14,42 | 14,56 | -2,80% | 144.304,00 |
| 16.01.2026 | 15,02 | 15,12 | 14,88 | 14,98 | -0,27% | 43.016,00 |
| 15.01.2026 | 15,00 | 15,12 | 14,88 | 15,02 | -0,53% | 86.741,00 |
| 14.01.2026 | 15,34 | 15,42 | 14,96 | 15,10 | -1,56% | 87.084,00 |
| 13.01.2026 | 15,62 | 15,80 | 15,34 | 15,34 | -1,67% | 112.026,00 |
| 12.01.2026 | 15,70 | 15,74 | 15,46 | 15,60 | 1,17% | 69.865,00 |
| 09.01.2026 | 15,30 | 15,76 | 15,30 | 15,42 | 0,78% | 171.501,00 |
| 08.01.2026 | 15,30 | 15,42 | 15,08 | 15,30 | 1,59% | 165.822,00 |
| 07.01.2026 | 15,16 | 15,16 | 14,92 | 15,06 | -0,13% | 61.241,00 |
| 06.01.2026 | 15,10 | 15,30 | 15,04 | 15,08 | 0,27% | 96.325,00 |
| 05.01.2026 | 14,78 | 15,06 | 14,66 | 15,04 | 2,17% | 67.886,00 |
| 02.01.2026 | 15,18 | 15,20 | 14,64 | 14,72 | -2,52% | 171.650,00 |
| 30.12.2025 | 15,02 | 15,18 | 14,90 | 15,10 | 0,00% | 165.785,00 |
| 29.12.2025 | 14,96 | 15,12 | 14,80 | 15,10 | 1,34% | 82.289,00 |
| 23.12.2025 | 14,80 | 14,96 | 14,70 | 14,90 | -0,40% | 86.214,00 |
| 22.12.2025 | 14,84 | 15,00 | 14,60 | 14,96 | 0,94% | 99.533,00 |
| 19.12.2025 | 14,74 | 14,90 | 14,68 | 14,82 | -0,27% | 118.297,00 |
| 18.12.2025 | 14,66 | 14,86 | 14,56 | 14,86 | 1,09% | 93.508,00 |
| 17.12.2025 | 14,92 | 14,98 | 14,66 | 14,70 | -1,34% | 136.649,00 |
| 16.12.2025 | 14,68 | 15,20 | 14,60 | 14,90 | -0,67% | 159.528,00 |
| 15.12.2025 | 15,20 | 15,46 | 15,00 | 15,00 | -0,92% | 178.927,00 |
| 12.12.2025 | 15,04 | 15,42 | 14,94 | 15,14 | 0,26% | 168.448,00 |
| 11.12.2025 | 15,62 | 15,74 | 15,00 | 15,10 | -4,43% | 186.099,00 |
| 10.12.2025 | 15,74 | 15,80 | 15,48 | 15,80 | 1,41% | 101.483,00 |
| 09.12.2025 | 15,74 | 15,92 | 15,48 | 15,58 | -1,64% | 146.119,00 |
| 08.12.2025 | 16,54 | 16,66 | 15,66 | 15,84 | -6,82% | 258.616,00 |
| 05.12.2025 | 17,52 | 18,36 | 16,84 | 17,00 | -8,01% | 395.309,00 |
| 04.12.2025 | 18,50 | 18,80 | 18,34 | 18,48 | 1,09% | 38.154,00 |
| 03.12.2025 | 18,80 | 18,92 | 18,28 | 18,28 | -2,25% | 52.074,00 |
| 02.12.2025 | 18,90 | 18,96 | 18,64 | 18,70 | -1,16% | 28.032,00 |
| 01.12.2025 | 19,50 | 19,62 | 18,84 | 18,92 | -1,05% | 43.659,00 |
| 28.11.2025 | 18,90 | 19,14 | 18,86 | 19,12 | 1,16% | 35.924,00 |
| 27.11.2025 | 18,90 | 19,20 | 18,84 | 18,90 | -0,53% | 22.969,00 |
| 26.11.2025 | 18,74 | 19,20 | 18,62 | 19,00 | 1,60% | 42.196,00 |
| 25.11.2025 | 18,58 | 18,80 | 18,36 | 18,70 | 1,08% | 83.032,00 |
| 24.11.2025 | 18,56 | 18,64 | 18,40 | 18,50 | 0,33% | 113.992,00 |
| 21.11.2025 | 18,00 | 18,44 | 17,96 | 18,44 | 0,66% | 44.883,00 |
| 20.11.2025 | 18,92 | 18,92 | 17,98 | 18,32 | 1,22% | 84.363,00 |
| 19.11.2025 | 18,08 | 18,26 | 18,00 | 18,10 | -0,11% | 41.558,00 |
| 18.11.2025 | 18,02 | 18,24 | 17,98 | 18,12 | -1,20% | 20.235,00 |
| 17.11.2025 | 18,90 | 18,98 | 18,14 | 18,34 | -3,47% | 22.879,00 |
| 14.11.2025 | 18,82 | 19,00 | 18,46 | 19,00 | 0,74% | 22.070,00 |
| 13.11.2025 | 18,98 | 19,18 | 18,72 | 18,86 | -0,42% | 23.935,00 |
| 12.11.2025 | 18,98 | 19,16 | 18,80 | 18,94 | 0,42% | 28.467,00 |
| 11.11.2025 | 18,02 | 18,86 | 17,96 | 18,86 | 5,25% | 37.220,00 |
| 10.11.2025 | 18,16 | 18,32 | 17,90 | 17,92 | -0,44% | 57.584,00 |
| 07.11.2025 | 18,40 | 18,40 | 17,90 | 18,00 | -1,21% | 43.837,00 |
| 06.11.2025 | 18,64 | 18,74 | 18,08 | 18,22 | -2,15% | 77.814,00 |
| 05.11.2025 | 18,80 | 19,02 | 18,62 | 18,62 | -1,90% | 31.958,00 |
| 04.11.2025 | 18,94 | 19,14 | 18,86 | 18,98 | -0,11% | 33.705,00 |
| 03.11.2025 | 19,56 | 19,56 | 19,00 | 19,00 | -2,16% | 41.985,00 |