21,100€
0,48%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 21,00 | 21,30 | 20,90 | 21,10 | 0,48% | 46.879,00 |
| 29.09.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 2,69% | 56.531,00 |
| 26.09.2025 | 21,20 | 21,35 | 20,25 | 20,45 | -3,54% | 66.649,00 |
| 25.09.2025 | 22,20 | 22,20 | 21,20 | 21,20 | -4,50% | 61.144,00 |
| 24.09.2025 | 21,35 | 22,35 | 21,35 | 22,20 | 2,54% | 80.799,00 |
| 23.09.2025 | 21,80 | 22,25 | 21,50 | 21,65 | -0,23% | 39.624,00 |
| 22.09.2025 | 21,65 | 22,20 | 21,45 | 21,70 | 0,23% | 114.411,00 |
| 19.09.2025 | 21,60 | 21,90 | 21,50 | 21,65 | 0,23% | 106.054,00 |
| 18.09.2025 | 21,95 | 21,95 | 21,15 | 21,60 | -0,92% | 92.348,00 |
| 17.09.2025 | 21,45 | 21,80 | 21,25 | 21,80 | 2,35% | 72.629,00 |
| 16.09.2025 | 21,50 | 21,55 | 21,25 | 21,30 | -1,62% | 54.651,00 |
| 15.09.2025 | 21,30 | 21,75 | 21,30 | 21,65 | 1,88% | 59.570,00 |
| 12.09.2025 | 21,60 | 21,60 | 21,15 | 21,25 | 0,47% | 50.430,00 |
| 11.09.2025 | 21,35 | 21,55 | 21,05 | 21,15 | -0,47% | 28.266,00 |
| 10.09.2025 | 21,75 | 21,75 | 21,15 | 21,25 | -1,16% | 34.369,00 |
| 09.09.2025 | 21,70 | 21,80 | 21,45 | 21,50 | -1,60% | 102.394,00 |
| 08.09.2025 | 21,90 | 22,00 | 21,55 | 21,85 | 0,69% | 33.394,00 |
| 05.09.2025 | 21,95 | 22,00 | 21,55 | 21,70 | -0,46% | 24.246,00 |
| 04.09.2025 | 21,75 | 22,00 | 21,55 | 21,80 | 0,23% | 29.953,00 |
| 03.09.2025 | 21,90 | 22,40 | 21,75 | 21,75 | -0,46% | 48.927,00 |
| 02.09.2025 | 22,55 | 22,70 | 21,80 | 21,85 | -3,74% | 47.438,00 |
| 01.09.2025 | 22,70 | 22,95 | 22,60 | 22,70 | -0,44% | 39.138,00 |
| 29.08.2025 | 23,05 | 23,15 | 22,80 | 22,80 | -0,87% | 38.840,00 |
| 28.08.2025 | 23,55 | 23,75 | 22,95 | 23,00 | -1,71% | 27.743,00 |
| 27.08.2025 | 23,40 | 23,65 | 23,30 | 23,40 | 0,00% | 21.576,00 |
| 26.08.2025 | 24,00 | 24,00 | 23,25 | 23,40 | -1,27% | 49.583,00 |
| 25.08.2025 | 23,80 | 23,95 | 23,55 | 23,70 | -0,42% | 24.006,00 |
| 22.08.2025 | 23,85 | 23,85 | 23,40 | 23,80 | 1,28% | 16.832,00 |
| 21.08.2025 | 23,25 | 23,55 | 22,95 | 23,50 | 0,86% | 32.303,00 |
| 20.08.2025 | 22,70 | 23,40 | 22,70 | 23,30 | 1,08% | 48.282,00 |
| 19.08.2025 | 22,60 | 23,20 | 22,60 | 23,05 | 1,54% | 50.305,00 |
| 18.08.2025 | 23,10 | 23,10 | 22,55 | 22,70 | -0,44% | 71.247,00 |
| 15.08.2025 | 23,00 | 23,35 | 22,75 | 22,80 | -1,30% | 29.350,00 |
| 14.08.2025 | 23,20 | 23,50 | 23,00 | 23,10 | 0,87% | 27.829,00 |
| 13.08.2025 | 23,90 | 24,10 | 22,75 | 22,90 | -4,58% | 51.712,00 |
| 12.08.2025 | 24,20 | 24,20 | 23,40 | 24,00 | -1,44% | 48.023,00 |
| 11.08.2025 | 25,10 | 25,10 | 24,10 | 24,35 | -0,20% | 44.498,00 |
| 08.08.2025 | 24,60 | 24,90 | 24,25 | 24,40 | -0,81% | 19.669,00 |
| 07.08.2025 | 23,50 | 24,65 | 23,40 | 24,60 | 4,24% | 26.525,00 |
| 06.08.2025 | 24,40 | 24,40 | 23,40 | 23,60 | -3,28% | 33.259,00 |
| 05.08.2025 | 23,55 | 24,70 | 22,90 | 24,40 | 1,67% | 73.587,00 |
| 04.08.2025 | 23,95 | 24,00 | 23,45 | 24,00 | 1,69% | 37.918,00 |
| 01.08.2025 | 23,60 | 23,80 | 23,30 | 23,60 | -0,84% | 45.073,00 |
| 31.07.2025 | 25,00 | 25,00 | 23,80 | 23,80 | -1,86% | 36.742,00 |
| 30.07.2025 | 24,35 | 24,50 | 24,05 | 24,25 | -0,41% | 24.560,00 |
| 29.07.2025 | 25,55 | 25,55 | 24,35 | 24,35 | -4,32% | 46.872,00 |
| 28.07.2025 | 26,30 | 26,35 | 25,40 | 25,45 | -2,30% | 44.781,00 |
| 25.07.2025 | 25,40 | 26,15 | 25,25 | 26,05 | 2,36% | 100.481,00 |
| 24.07.2025 | 25,95 | 25,95 | 24,75 | 25,45 | 3,04% | 63.793,00 |
| 23.07.2025 | 25,10 | 25,10 | 24,45 | 24,70 | 0,20% | 38.552,00 |
| 22.07.2025 | 25,95 | 25,95 | 24,55 | 24,65 | -1,99% | 36.352,00 |
| 21.07.2025 | 25,40 | 25,55 | 24,75 | 25,15 | -1,18% | 25.024,00 |
| 18.07.2025 | 26,05 | 26,10 | 25,35 | 25,45 | -1,36% | 49.430,00 |
| 17.07.2025 | 26,05 | 26,30 | 25,55 | 25,80 | -1,71% | 32.949,00 |
| 16.07.2025 | 25,50 | 26,60 | 25,50 | 26,25 | 1,35% | 29.835,00 |
| 15.07.2025 | 25,80 | 26,30 | 25,80 | 25,90 | 0,19% | 31.340,00 |
| 14.07.2025 | 25,70 | 26,10 | 25,55 | 25,85 | -0,58% | 29.935,00 |
| 11.07.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -2,62% | 31.434,00 |
| 10.07.2025 | 26,30 | 26,80 | 25,75 | 26,70 | 4,09% | 57.986,00 |
| 09.07.2025 | 25,70 | 26,40 | 25,40 | 25,65 | 0,79% | 58.167,00 |
| 08.07.2025 | 25,95 | 26,30 | 25,35 | 25,45 | -3,78% | 55.485,00 |
| 07.07.2025 | 28,50 | 28,50 | 25,75 | 26,45 | -1,49% | 78.797,00 |
| 04.07.2025 | 27,05 | 27,05 | 26,35 | 26,85 | 1,13% | 39.421,00 |
| 03.07.2025 | 26,80 | 27,30 | 26,45 | 26,55 | -0,19% | 52.740,00 |
| 02.07.2025 | 26,90 | 27,45 | 26,50 | 26,60 | -1,12% | 62.136,00 |
| 01.07.2025 | 29,50 | 29,50 | 26,90 | 26,90 | -5,45% | 67.095,00 |
| 30.06.2025 | 28,50 | 29,10 | 28,40 | 28,45 | 0,53% | 60.975,00 |
| 27.06.2025 | 28,10 | 28,70 | 28,10 | 28,30 | 0,71% | 20.199,00 |
| 26.06.2025 | 28,40 | 28,65 | 27,75 | 28,10 | -0,35% | 28.700,00 |
| 25.06.2025 | 28,80 | 28,95 | 28,10 | 28,20 | -1,05% | 25.947,00 |
| 24.06.2025 | 29,95 | 29,95 | 28,50 | 28,50 | 0,18% | 28.037,00 |
| 23.06.2025 | 28,00 | 28,70 | 27,35 | 28,45 | 4,02% | 42.341,00 |
| 20.06.2025 | 27,30 | 27,95 | 26,00 | 27,35 | -0,36% | 79.697,00 |
| 19.06.2025 | 28,00 | 28,00 | 27,35 | 27,45 | -1,79% | 19.129,00 |
| 18.06.2025 | 28,95 | 28,95 | 27,65 | 27,95 | -0,53% | 35.183,00 |
| 17.06.2025 | 28,80 | 29,10 | 27,95 | 28,10 | -3,27% | 23.393,00 |
| 16.06.2025 | 29,85 | 30,05 | 28,80 | 29,05 | -3,17% | 21.058,00 |
| 13.06.2025 | 29,30 | 30,20 | 29,30 | 30,00 | 0,17% | 41.868,00 |
| 12.06.2025 | 29,10 | 30,25 | 29,10 | 29,95 | 1,18% | 34.965,00 |
| 11.06.2025 | 28,65 | 29,60 | 28,65 | 29,60 | 0,17% | 35.838,00 |
| 10.06.2025 | 28,70 | 29,55 | 28,55 | 29,55 | 3,14% | 38.322,00 |
| 09.06.2025 | 28,50 | 28,75 | 28,20 | 28,65 | 1,78% | 27.256,00 |
| 06.06.2025 | 28,65 | 28,65 | 28,00 | 28,15 | 0,18% | 15.332,00 |
| 05.06.2025 | 28,50 | 28,60 | 27,80 | 28,10 | -0,35% | 30.449,00 |
| 04.06.2025 | 27,90 | 28,50 | 27,90 | 28,20 | 1,08% | 25.279,00 |
| 03.06.2025 | 28,70 | 28,70 | 27,90 | 27,90 | -1,06% | 19.677,00 |
| 02.06.2025 | 28,45 | 28,75 | 27,85 | 28,20 | -1,05% | 58.650,00 |
| 30.05.2025 | 28,25 | 28,50 | 27,95 | 28,50 | 1,42% | 71.853,00 |
| 29.05.2025 | 28,35 | 28,55 | 28,10 | 28,10 | 0,00% | 19.507,00 |
| 28.05.2025 | 28,55 | 28,65 | 28,05 | 28,10 | -1,40% | 23.472,00 |
| 27.05.2025 | 28,80 | 28,80 | 28,10 | 28,50 | -1,21% | 38.719,00 |
| 26.05.2025 | 28,25 | 29,00 | 28,25 | 28,85 | 2,85% | 18.371,00 |
| 23.05.2025 | 28,50 | 28,80 | 27,60 | 28,05 | -2,43% | 76.173,00 |
| 22.05.2025 | 29,75 | 30,05 | 28,60 | 28,75 | -3,69% | 47.666,00 |
| 21.05.2025 | 29,20 | 29,85 | 29,10 | 29,85 | 0,17% | 54.733,00 |
| 20.05.2025 | 27,60 | 29,80 | 27,40 | 29,80 | 10,17% | 186.084,00 |
| 19.05.2025 | 26,20 | 27,30 | 25,90 | 27,05 | 4,44% | 90.283,00 |
| 16.05.2025 | 25,85 | 26,10 | 25,45 | 25,90 | 0,19% | 46.481,00 |
| 15.05.2025 | 26,75 | 27,05 | 24,25 | 25,85 | -0,58% | 54.312,00 |
| 14.05.2025 | 26,10 | 26,60 | 25,45 | 26,00 | -0,57% | 131.766,00 |