25,475€
2,52%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,95 | 25,60 | 24,95 | 25,45 | 2,41% | 15.250,00 |
| 08.05.2025 | 24,70 | 25,25 | 24,20 | 24,85 | 0,61% | 28.023,00 |
| 07.05.2025 | 25,35 | 25,35 | 24,45 | 24,70 | -3,14% | 24.442,00 |
| 06.05.2025 | 25,70 | 25,80 | 25,15 | 25,50 | 0,79% | 53.984,00 |
| 05.05.2025 | 25,25 | 25,55 | 25,05 | 25,30 | 0,60% | 25.011,00 |
| 02.05.2025 | 24,20 | 25,20 | 24,20 | 25,15 | 1,62% | 26.018,00 |
| 30.04.2025 | 24,20 | 24,85 | 24,15 | 24,75 | 2,70% | 40.411,00 |
| 29.04.2025 | 23,95 | 24,15 | 23,85 | 24,10 | 0,42% | 18.535,00 |
| 28.04.2025 | 23,95 | 24,30 | 23,85 | 24,00 | 1,27% | 26.048,00 |
| 25.04.2025 | 23,95 | 24,00 | 23,50 | 23,70 | 0,42% | 31.069,00 |
| 24.04.2025 | 23,75 | 23,90 | 23,25 | 23,60 | -1,05% | 35.779,00 |
| 23.04.2025 | 23,85 | 24,35 | 23,55 | 23,85 | 1,06% | 53.437,00 |
| 22.04.2025 | 23,35 | 23,60 | 22,60 | 23,60 | 2,39% | 62.000,00 |
| 17.04.2025 | 22,80 | 23,15 | 22,20 | 23,05 | 1,54% | 60.895,00 |
| 16.04.2025 | 22,90 | 23,00 | 22,55 | 22,70 | -0,66% | 41.075,00 |
| 15.04.2025 | 23,10 | 23,10 | 22,45 | 22,85 | 1,11% | 36.958,00 |
| 14.04.2025 | 23,00 | 23,30 | 22,40 | 22,60 | 2,26% | 91.444,00 |
| 11.04.2025 | 21,50 | 22,55 | 21,25 | 22,10 | 11,17% | 187.796,00 |
| 10.04.2025 | 21,75 | 21,75 | 19,70 | 19,88 | -0,60% | 78.799,00 |
| 09.04.2025 | 20,05 | 20,50 | 19,94 | 20,00 | -3,85% | 94.690,00 |
| 08.04.2025 | 20,90 | 21,30 | 20,60 | 20,80 | 0,97% | 117.136,00 |
| 07.04.2025 | 19,22 | 21,60 | 18,50 | 20,60 | -3,47% | 124.839,00 |
| 04.04.2025 | 22,72 | 22,72 | 20,28 | 21,34 | -5,49% | 198.533,00 |
| 03.04.2025 | 23,08 | 23,72 | 22,48 | 22,58 | -4,32% | 105.376,00 |
| 02.04.2025 | 23,20 | 23,60 | 22,86 | 23,60 | 1,29% | 70.387,00 |
| 01.04.2025 | 23,76 | 23,76 | 22,88 | 23,30 | -1,02% | 78.512,00 |
| 31.03.2025 | 23,68 | 23,72 | 23,34 | 23,54 | -1,09% | 69.387,00 |
| 28.03.2025 | 24,20 | 24,68 | 23,80 | 23,80 | -0,92% | 46.315,00 |
| 27.03.2025 | 23,80 | 24,38 | 23,80 | 24,02 | -0,08% | 76.104,00 |
| 26.03.2025 | 23,72 | 24,20 | 23,50 | 24,04 | 2,30% | 86.595,00 |
| 25.03.2025 | 23,72 | 24,10 | 23,50 | 23,50 | -0,42% | 48.362,00 |
| 24.03.2025 | 23,56 | 23,86 | 23,38 | 23,60 | 0,77% | 57.429,00 |
| 21.03.2025 | 24,04 | 24,14 | 23,12 | 23,42 | -2,58% | 1.199.692,00 |
| 20.03.2025 | 24,62 | 24,88 | 23,90 | 24,04 | -3,30% | 83.913,00 |
| 19.03.2025 | 25,02 | 25,16 | 24,56 | 24,86 | -0,96% | 86.372,00 |
| 18.03.2025 | 25,04 | 25,74 | 24,90 | 25,10 | 1,05% | 98.543,00 |
| 17.03.2025 | 24,32 | 25,02 | 24,04 | 24,84 | 3,93% | 75.678,00 |
| 14.03.2025 | 23,74 | 24,46 | 23,72 | 23,90 | 0,67% | 95.487,00 |
| 13.03.2025 | 23,60 | 24,24 | 23,60 | 23,74 | 1,02% | 112.008,00 |
| 12.03.2025 | 24,08 | 24,36 | 23,48 | 23,50 | -2,49% | 125.520,00 |
| 11.03.2025 | 25,02 | 25,44 | 24,00 | 24,10 | -4,06% | 117.359,00 |
| 10.03.2025 | 25,16 | 25,32 | 24,40 | 25,12 | 1,13% | 76.947,00 |
| 07.03.2025 | 25,16 | 25,32 | 24,80 | 24,84 | -2,20% | 72.662,00 |
| 06.03.2025 | 25,96 | 26,24 | 23,50 | 25,40 | -2,61% | 159.867,00 |
| 05.03.2025 | 24,20 | 26,14 | 24,18 | 26,08 | 10,14% | 171.108,00 |
| 04.03.2025 | 24,86 | 25,40 | 23,68 | 23,68 | -6,03% | 99.610,00 |
| 03.03.2025 | 24,70 | 25,54 | 24,44 | 25,20 | 3,11% | 106.131,00 |
| 28.02.2025 | 24,90 | 25,06 | 24,18 | 24,44 | -2,24% | 99.615,00 |
| 27.02.2025 | 25,66 | 25,66 | 24,42 | 25,00 | -0,48% | 105.252,00 |
| 26.02.2025 | 24,90 | 25,48 | 24,90 | 25,12 | 1,21% | 62.480,00 |
| 25.02.2025 | 24,74 | 25,42 | 24,38 | 24,82 | 1,22% | 110.740,00 |
| 24.02.2025 | 23,84 | 24,70 | 23,84 | 24,52 | 3,46% | 83.376,00 |
| 21.02.2025 | 23,18 | 23,72 | 22,98 | 23,70 | 2,60% | 74.937,00 |
| 20.02.2025 | 23,20 | 23,22 | 22,82 | 23,10 | 0,35% | 131.057,00 |
| 19.02.2025 | 23,50 | 23,82 | 22,54 | 23,02 | -3,03% | 106.057,00 |
| 18.02.2025 | 23,96 | 24,14 | 23,60 | 23,74 | -1,66% | 98.095,00 |
| 17.02.2025 | 23,96 | 25,00 | 23,96 | 24,14 | 0,17% | 87.166,00 |
| 14.02.2025 | 24,20 | 24,20 | 23,38 | 24,10 | -0,33% | 138.750,00 |
| 13.02.2025 | 23,88 | 24,84 | 22,64 | 24,18 | 0,17% | 147.237,00 |
| 12.02.2025 | 24,38 | 24,38 | 23,76 | 24,14 | 1,26% | 69.868,00 |
| 11.02.2025 | 23,76 | 24,00 | 23,62 | 23,84 | 0,25% | 66.870,00 |
| 10.02.2025 | 23,86 | 24,00 | 23,56 | 23,78 | -1,16% | 66.686,00 |
| 07.02.2025 | 23,72 | 24,38 | 23,50 | 24,06 | 0,33% | 92.320,00 |
| 06.02.2025 | 22,28 | 23,98 | 22,22 | 23,98 | 2,65% | 86.136,00 |
| 05.02.2025 | 23,00 | 23,40 | 22,76 | 23,36 | 1,13% | 38.952,00 |
| 04.02.2025 | 23,60 | 23,60 | 22,92 | 23,10 | 0,26% | 32.210,00 |
| 03.02.2025 | 23,20 | 23,60 | 22,92 | 23,04 | -2,29% | 47.886,00 |
| 31.01.2025 | 24,00 | 24,16 | 23,38 | 23,58 | -1,75% | 50.368,00 |
| 30.01.2025 | 24,36 | 24,36 | 23,26 | 24,00 | 3,63% | 81.976,00 |
| 29.01.2025 | 24,00 | 24,00 | 22,98 | 23,16 | -1,11% | 43.533,00 |
| 28.01.2025 | 23,94 | 24,14 | 23,34 | 23,42 | -0,17% | 56.748,00 |
| 27.01.2025 | 23,04 | 23,72 | 23,04 | 23,46 | 0,86% | 22.985,00 |
| 24.01.2025 | 23,10 | 23,88 | 23,10 | 23,26 | 0,69% | 43.122,00 |
| 23.01.2025 | 23,40 | 23,72 | 23,10 | 23,10 | -2,04% | 28.800,00 |
| 22.01.2025 | 23,54 | 23,94 | 23,24 | 23,58 | -0,08% | 62.719,00 |
| 21.01.2025 | 23,90 | 24,02 | 23,08 | 23,60 | -6,72% | 123.689,00 |
| 20.01.2025 | 24,50 | 25,34 | 24,34 | 25,30 | 3,10% | 47.726,00 |
| 17.01.2025 | 23,58 | 24,74 | 23,58 | 24,54 | 0,57% | 45.051,00 |
| 16.01.2025 | 23,70 | 24,46 | 23,66 | 24,40 | 3,48% | 44.648,00 |
| 15.01.2025 | 24,36 | 24,40 | 23,58 | 23,58 | -3,28% | 52.922,00 |
| 14.01.2025 | 25,22 | 25,32 | 24,38 | 24,38 | -2,56% | 42.199,00 |
| 13.01.2025 | 25,52 | 25,64 | 25,00 | 25,02 | -1,88% | 75.179,00 |
| 10.01.2025 | 25,20 | 26,40 | 25,20 | 25,50 | -3,12% | 74.122,00 |
| 09.01.2025 | 24,38 | 26,40 | 24,38 | 26,32 | 2,57% | 75.213,00 |
| 08.01.2025 | 25,32 | 26,18 | 25,02 | 25,66 | 0,16% | 56.849,00 |
| 07.01.2025 | 24,86 | 25,92 | 24,80 | 25,62 | 2,15% | 64.258,00 |
| 06.01.2025 | 24,42 | 25,36 | 24,26 | 25,08 | 3,04% | 53.645,00 |
| 03.01.2025 | 24,62 | 24,68 | 24,08 | 24,34 | -1,78% | 56.989,00 |
| 02.01.2025 | 25,16 | 25,32 | 24,76 | 24,78 | -1,51% | 43.384,00 |
| 30.12.2024 | 25,16 | 25,16 | 24,68 | 25,16 | 0,80% | 29.063,00 |
| 27.12.2024 | 24,76 | 25,10 | 24,70 | 24,96 | 0,81% | 25.677,00 |
| 23.12.2024 | 24,22 | 24,76 | 24,06 | 24,76 | 1,81% | 42.695,00 |
| 20.12.2024 | 24,02 | 24,32 | 22,64 | 24,32 | 1,08% | 118.443,00 |
| 19.12.2024 | 23,80 | 24,52 | 23,78 | 24,06 | 0,42% | 86.656,00 |
| 18.12.2024 | 23,94 | 24,14 | 23,80 | 23,96 | 0,25% | 54.833,00 |
| 17.12.2024 | 23,70 | 24,40 | 23,70 | 23,90 | 0,93% | 81.319,00 |
| 16.12.2024 | 24,02 | 24,16 | 23,64 | 23,68 | -1,33% | 55.303,00 |
| 13.12.2024 | 24,58 | 25,10 | 24,00 | 24,00 | -2,20% | 146.366,00 |
| 12.12.2024 | 26,98 | 27,00 | 23,60 | 24,54 | -5,62% | 273.062,00 |
| 11.12.2024 | 26,74 | 26,74 | 25,98 | 26,00 | -3,13% | 69.249,00 |