22,850€
-1,08%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 22,75 | 23,04 | 22,72 | 22,97 | -0,56% | - |
| 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 |
| 10.12.2024 | 26,42 | 27,36 | 26,42 | 26,84 | 1,28% | 39.137,00 |
| 09.12.2024 | 26,40 | 26,68 | 26,00 | 26,50 | 0,38% | 39.409,00 |
| 06.12.2024 | 26,44 | 26,66 | 26,24 | 26,40 | -0,23% | 53.315,00 |
| 05.12.2024 | 27,80 | 28,08 | 26,46 | 26,46 | -5,36% | 86.056,00 |
| 04.12.2024 | 27,20 | 27,96 | 26,98 | 27,96 | 1,45% | 69.953,00 |
| 03.12.2024 | 27,00 | 27,68 | 26,58 | 27,56 | 2,07% | 53.984,00 |
| 02.12.2024 | 27,60 | 27,72 | 26,96 | 27,00 | -2,17% | 17.539,00 |
| 29.11.2024 | 26,60 | 27,68 | 26,60 | 27,60 | 1,17% | 38.904,00 |
| 28.11.2024 | 26,78 | 27,60 | 26,78 | 27,28 | 0,37% | 38.799,00 |
| 27.11.2024 | 26,80 | 27,20 | 26,70 | 27,18 | 0,89% | 41.665,00 |
| 26.11.2024 | 26,30 | 27,54 | 26,30 | 26,94 | -1,10% | 47.941,00 |
| 25.11.2024 | 27,00 | 27,24 | 26,38 | 27,24 | 2,33% | 123.079,00 |
| 22.11.2024 | 26,24 | 27,04 | 26,24 | 26,62 | 1,33% | 36.176,00 |
| 21.11.2024 | 26,46 | 26,68 | 25,79 | 26,27 | -0,19% | - |
| 20.11.2024 | 26,62 | 27,22 | 26,16 | 26,32 | -1,35% | 38.358,00 |
| 19.11.2024 | 25,74 | 27,34 | 25,54 | 26,68 | 4,14% | 55.144,00 |
| 18.11.2024 | 26,54 | 26,92 | 25,62 | 25,62 | -3,25% | 53.130,00 |
| 15.11.2024 | 27,84 | 27,84 | 26,10 | 26,48 | -5,29% | 125.314,00 |
| 14.11.2024 | 28,58 | 28,58 | 27,94 | 27,96 | 1,08% | 12.809,00 |
| 13.11.2024 | 28,34 | 28,36 | 27,66 | 27,66 | -2,40% | 43.547,00 |
| 12.11.2024 | 29,00 | 29,00 | 28,30 | 28,34 | -2,61% | 30.491,00 |
| 11.11.2024 | 29,90 | 29,90 | 29,10 | 29,10 | -0,27% | 23.943,00 |
| 08.11.2024 | 30,42 | 30,42 | 28,88 | 29,18 | 1,67% | 14.976,00 |
| 07.11.2024 | 29,10 | 29,74 | 28,70 | 28,70 | -1,71% | 26.425,00 |
| 06.11.2024 | 29,48 | 30,14 | 29,20 | 29,20 | -1,15% | 22.387,00 |
| 05.11.2024 | 29,30 | 29,82 | 29,18 | 29,54 | 0,00% | 29.340,00 |
| 04.11.2024 | 29,56 | 30,12 | 29,20 | 29,54 | -0,47% | 22.444,00 |
| 01.11.2024 | 29,50 | 29,96 | 29,38 | 29,68 | -0,13% | 22.102,00 |
| 31.10.2024 | 29,72 | 30,34 | 29,72 | 29,72 | -1,33% | 34.944,00 |
| 30.10.2024 | 30,60 | 31,90 | 29,90 | 30,12 | -5,64% | 107.680,00 |
| 29.10.2024 | 32,32 | 32,50 | 31,92 | 31,92 | -0,93% | 15.188,00 |
| 28.10.2024 | 32,30 | 32,54 | 31,64 | 32,22 | 2,55% | 44.744,00 |
| 25.10.2024 | 32,04 | 32,08 | 31,42 | 31,42 | -1,69% | 24.753,00 |
| 24.10.2024 | 30,44 | 32,74 | 30,42 | 31,96 | 4,10% | 78.077,00 |
| 23.10.2024 | 31,06 | 31,82 | 30,70 | 30,70 | -1,85% | 21.374,00 |
| 22.10.2024 | 30,00 | 31,32 | 30,00 | 31,28 | 0,90% | 17.174,00 |
| 21.10.2024 | 31,08 | 31,60 | 30,82 | 31,00 | -0,26% | 35.830,00 |
| 18.10.2024 | 31,00 | 31,24 | 30,84 | 31,08 | 1,17% | 25.284,00 |
| 17.10.2024 | 30,50 | 31,38 | 29,80 | 30,72 | -1,16% | 33.878,00 |
| 16.10.2024 | 30,38 | 31,30 | 30,38 | 31,08 | 1,37% | 62.539,00 |
| 15.10.2024 | 30,06 | 30,84 | 29,68 | 30,66 | 2,20% | - |
| 14.10.2024 | 29,66 | 30,10 | 29,52 | 30,00 | 1,15% | 24.275,00 |
| 11.10.2024 | 29,20 | 29,82 | 29,16 | 29,66 | 2,28% | 19.166,00 |
| 10.10.2024 | 29,52 | 29,84 | 28,86 | 29,00 | -1,96% | 562.485,00 |
| 09.10.2024 | 29,02 | 29,60 | 29,02 | 29,58 | 0,54% | 23.789,00 |
| 08.10.2024 | 30,04 | 30,10 | 29,28 | 29,42 | -0,20% | 23.220,00 |
| 07.10.2024 | 30,50 | 30,50 | 29,40 | 29,48 | -1,73% | 26.791,00 |
| 04.10.2024 | 29,30 | 30,38 | 29,30 | 30,00 | 2,04% | 37.056,00 |
| 03.10.2024 | 31,18 | 31,18 | 29,40 | 29,40 | -1,74% | 20.675,00 |
| 02.10.2024 | 30,76 | 30,76 | 29,76 | 29,92 | -2,03% | 39.241,00 |
| 01.10.2024 | 30,78 | 31,48 | 30,36 | 30,54 | -0,39% | 39.662,00 |
| 30.09.2024 | 32,40 | 32,40 | 30,10 | 30,66 | -1,41% | 91.965,00 |
| 27.09.2024 | 31,16 | 31,26 | 30,66 | 31,10 | 1,04% | 39.630,00 |
| 26.09.2024 | 30,42 | 31,94 | 30,42 | 30,78 | 0,92% | 67.995,00 |
| 25.09.2024 | 30,48 | 31,08 | 30,46 | 30,50 | 0,00% | 39.503,00 |
| 24.09.2024 | 30,86 | 31,02 | 30,50 | 30,50 | -1,17% | 52.594,00 |
| 23.09.2024 | 30,80 | 31,10 | 30,32 | 30,86 | 1,25% | 60.621,00 |
| 20.09.2024 | 31,78 | 31,86 | 30,48 | 30,48 | -3,24% | 565.676,00 |
| 19.09.2024 | 31,20 | 31,56 | 30,82 | 31,50 | 1,29% | 89.409,00 |
| 18.09.2024 | 31,50 | 31,62 | 30,80 | 31,10 | -1,27% | 46.856,00 |
| 17.09.2024 | 31,98 | 32,00 | 31,40 | 31,50 | -1,19% | 31.562,00 |
| 16.09.2024 | 32,44 | 32,48 | 31,40 | 31,88 | -1,48% | 32.768,00 |
| 13.09.2024 | 31,70 | 32,52 | 31,46 | 32,36 | 1,89% | 33.967,00 |
| 12.09.2024 | 33,30 | 33,84 | 31,76 | 31,76 | -5,02% | 78.311,00 |