32,575€
0,23%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 32,85 | 32,93 | 32,83 | 32,93 | 0,23% | - |
| 20.10.2025 | 33,00 | 33,18 | 32,63 | 32,85 | 1,08% | - |
| 17.10.2025 | 32,60 | 32,65 | 32,45 | 32,50 | -0,84% | - |
| 16.10.2025 | 32,80 | 32,83 | 32,78 | 32,78 | 0,08% | - |
| 15.10.2025 | 32,70 | 32,75 | 32,70 | 32,75 | 0,00% | - |
| 14.10.2025 | 32,70 | 32,83 | 32,28 | 32,75 | -0,46% | 1,00 |
| 13.10.2025 | 32,70 | 32,90 | 32,70 | 32,90 | 0,84% | - |
| 10.10.2025 | 33,00 | 33,18 | 32,63 | 32,63 | -1,14% | 1.151,00 |
| 09.10.2025 | 32,95 | 33,00 | 32,80 | 33,00 | 0,92% | - |
| 08.10.2025 | 32,65 | 32,80 | 32,65 | 32,70 | -0,30% | - |
| 07.10.2025 | 33,15 | 33,43 | 32,58 | 32,80 | -1,58% | 2.337,00 |
| 06.10.2025 | 32,83 | 33,40 | 32,65 | 33,33 | 2,07% | 800,00 |
| 03.10.2025 | 33,00 | 33,03 | 32,15 | 32,65 | -0,61% | - |
| 02.10.2025 | 32,85 | 32,88 | 32,85 | 32,85 | 1,55% | 50,00 |
| 01.10.2025 | 32,38 | 32,55 | 32,35 | 32,35 | -0,23% | - |
| 30.09.2025 | 32,45 | 32,48 | 32,40 | 32,43 | -0,23% | - |
| 29.09.2025 | 32,45 | 32,50 | 32,45 | 32,50 | 1,72% | 100,00 |
| 26.09.2025 | 32,10 | 32,23 | 31,85 | 31,95 | -0,62% | - |
| 25.09.2025 | 32,13 | 32,15 | 32,13 | 32,15 | 0,23% | - |
| 24.09.2025 | 32,20 | 32,40 | 32,08 | 32,08 | -0,16% | - |
| 23.09.2025 | 32,55 | 32,75 | 32,08 | 32,13 | -3,31% | 1.054,00 |
| 22.09.2025 | 33,18 | 33,25 | 33,18 | 33,23 | -0,23% | - |
| 19.09.2025 | 32,78 | 33,43 | 32,68 | 33,30 | 1,68% | 1.720,00 |
| 18.09.2025 | 32,80 | 32,80 | 32,75 | 32,75 | 0,31% | - |
| 17.09.2025 | 32,60 | 32,65 | 32,58 | 32,65 | 0,62% | - |
| 16.09.2025 | 32,43 | 32,45 | 32,43 | 32,45 | -1,14% | - |
| 15.09.2025 | 32,95 | 33,00 | 32,73 | 32,83 | 0,15% | - |
| 12.09.2025 | 32,78 | 32,93 | 32,73 | 32,78 | -0,91% | - |
| 11.09.2025 | 33,05 | 33,08 | 33,03 | 33,08 | 0,53% | - |
| 10.09.2025 | 32,90 | 32,95 | 32,90 | 32,90 | -0,15% | - |
| 09.09.2025 | 33,00 | 33,00 | 32,95 | 32,95 | 0,00% | - |
| 08.09.2025 | 32,90 | 33,25 | 32,80 | 32,95 | 0,15% | 1.749,00 |
| 05.09.2025 | 32,95 | 33,18 | 32,65 | 32,90 | -0,15% | 15,00 |
| 04.09.2025 | 33,00 | 33,30 | 32,83 | 32,95 | -0,15% | 206,00 |
| 03.09.2025 | 32,78 | 33,28 | 32,70 | 33,00 | 0,69% | 650,00 |
| 02.09.2025 | 33,00 | 33,28 | 32,60 | 32,78 | -0,68% | 151,00 |
| 01.09.2025 | 33,08 | 33,18 | 32,88 | 33,00 | -0,30% | 400,00 |
| 29.08.2025 | 33,00 | 33,93 | 32,93 | 33,10 | 0,15% | 2,00 |
| 28.08.2025 | 34,65 | 34,65 | 32,38 | 33,05 | -4,62% | 1.844,00 |
| 27.08.2025 | 33,90 | 35,28 | 33,58 | 34,65 | 2,21% | 2.217,00 |
| 26.08.2025 | 33,78 | 34,30 | 32,88 | 33,90 | 0,37% | 3.611,00 |
| 25.08.2025 | 33,63 | 33,93 | 33,43 | 33,78 | 0,52% | 1.250,00 |
| 22.08.2025 | 33,80 | 34,03 | 33,53 | 33,60 | -0,52% | - |
| 21.08.2025 | 33,85 | 33,90 | 33,60 | 33,78 | -0,30% | 269,00 |
| 20.08.2025 | 33,80 | 34,03 | 33,45 | 33,88 | -0,15% | 533,00 |
| 19.08.2025 | 33,68 | 34,03 | 33,38 | 33,93 | 0,59% | 1.256,00 |
| 18.08.2025 | 32,73 | 33,75 | 32,50 | 33,73 | 3,06% | 401,00 |
| 15.08.2025 | 32,95 | 33,35 | 32,63 | 32,73 | -0,83% | 952,00 |
| 14.08.2025 | 32,40 | 33,18 | 32,40 | 33,00 | 1,62% | 2.195,00 |
| 13.08.2025 | 32,40 | 32,60 | 32,40 | 32,48 | -0,23% | 67,00 |
| 12.08.2025 | 32,60 | 32,65 | 32,05 | 32,55 | -0,15% | 240,00 |
| 11.08.2025 | 32,25 | 32,60 | 32,03 | 32,60 | 1,16% | 15,00 |
| 08.08.2025 | 32,25 | 32,63 | 31,95 | 32,23 | 0,31% | 1,00 |
| 07.08.2025 | 32,20 | 32,58 | 31,75 | 32,13 | -0,23% | 97,00 |
| 06.08.2025 | 33,45 | 33,60 | 31,88 | 32,20 | -3,81% | 504,00 |
| 05.08.2025 | 33,60 | 33,73 | 33,20 | 33,48 | 0,00% | 100,00 |
| 04.08.2025 | 33,25 | 33,73 | 33,18 | 33,48 | 0,75% | - |
| 01.08.2025 | 33,63 | 33,83 | 32,90 | 33,23 | -1,12% | 82,00 |
| 31.07.2025 | 34,35 | 34,48 | 33,45 | 33,60 | -2,25% | 90,00 |
| 30.07.2025 | 35,30 | 35,38 | 34,25 | 34,38 | -2,48% | 100,00 |
| 29.07.2025 | 35,35 | 35,45 | 35,25 | 35,25 | -0,35% | - |
| 28.07.2025 | 35,05 | 35,58 | 35,05 | 35,38 | 1,00% | 1.095,00 |
| 25.07.2025 | 35,25 | 35,53 | 34,98 | 35,03 | -0,71% | - |
| 24.07.2025 | 34,55 | 35,33 | 34,55 | 35,28 | 2,10% | 157,00 |
| 23.07.2025 | 33,83 | 34,65 | 33,83 | 34,55 | 1,99% | 1.023,00 |
| 22.07.2025 | 34,10 | 34,13 | 33,73 | 33,88 | -0,81% | 1.030,00 |
| 21.07.2025 | 34,30 | 34,50 | 33,83 | 34,15 | -0,44% | 387,00 |
| 18.07.2025 | 34,63 | 34,83 | 34,15 | 34,30 | -1,08% | 141,00 |
| 17.07.2025 | 34,75 | 34,80 | 34,53 | 34,68 | -0,14% | 156,00 |
| 16.07.2025 | 34,80 | 34,90 | 34,30 | 34,73 | -0,29% | 140,00 |
| 15.07.2025 | 34,45 | 34,98 | 34,45 | 34,83 | 0,87% | - |
| 14.07.2025 | 34,00 | 34,53 | 33,98 | 34,53 | 0,88% | 305,00 |
| 11.07.2025 | 35,08 | 35,08 | 34,08 | 34,23 | -2,21% | 40,00 |
| 10.07.2025 | 35,10 | 35,23 | 34,88 | 35,00 | -0,36% | 216,00 |
| 09.07.2025 | 35,20 | 35,20 | 34,93 | 35,13 | -0,07% | 590,00 |
| 08.07.2025 | 35,05 | 35,25 | 34,95 | 35,15 | 0,57% | 35,00 |
| 07.07.2025 | 35,18 | 35,25 | 34,88 | 34,95 | -0,64% | - |
| 04.07.2025 | 35,20 | 35,28 | 34,88 | 35,18 | 0,00% | 450,00 |
| 03.07.2025 | 34,95 | 35,35 | 34,88 | 35,18 | 0,57% | 689,00 |
| 02.07.2025 | 34,95 | 35,35 | 34,85 | 34,98 | -0,14% | 100,00 |
| 01.07.2025 | 34,70 | 35,13 | 34,28 | 35,03 | 0,94% | - |
| 30.06.2025 | 34,90 | 35,05 | 34,53 | 34,70 | -0,36% | - |
| 27.06.2025 | 34,75 | 34,90 | 33,93 | 34,83 | 0,00% | - |
| 26.06.2025 | 34,60 | 35,20 | 34,60 | 34,83 | 0,80% | - |
| 25.06.2025 | 34,43 | 34,68 | 33,90 | 34,55 | 0,44% | - |
| 24.06.2025 | 34,40 | 34,53 | 33,65 | 34,40 | 0,44% | 725,00 |
| 23.06.2025 | 33,75 | 34,25 | 33,40 | 34,25 | 1,48% | 182,00 |
| 20.06.2025 | 34,90 | 35,00 | 33,75 | 33,75 | -3,02% | 1.065,00 |
| 19.06.2025 | 34,73 | 34,88 | 34,30 | 34,80 | 0,14% | 258,00 |
| 18.06.2025 | 35,18 | 35,25 | 34,43 | 34,75 | -1,28% | 100,00 |
| 17.06.2025 | 35,80 | 35,90 | 35,03 | 35,20 | -1,95% | 225,00 |
| 16.06.2025 | 35,33 | 36,08 | 34,88 | 35,90 | 1,70% | 135,00 |
| 13.06.2025 | 35,65 | 36,33 | 34,90 | 35,30 | -0,84% | 476,00 |
| 12.06.2025 | 35,90 | 35,90 | 35,30 | 35,60 | -0,84% | 650,00 |
| 11.06.2025 | 35,85 | 36,23 | 35,58 | 35,90 | -0,14% | 345,00 |
| 10.06.2025 | 36,55 | 37,08 | 35,80 | 35,95 | -1,78% | - |
| 09.06.2025 | 37,00 | 37,13 | 36,55 | 36,60 | -1,08% | 50,00 |
| 06.06.2025 | 36,85 | 37,35 | 36,83 | 37,00 | 0,34% | 280,00 |
| 05.06.2025 | 35,05 | 37,38 | 35,03 | 36,88 | 4,83% | 1.910,00 |
| 04.06.2025 | 34,73 | 35,28 | 34,63 | 35,18 | 1,30% | 662,00 |