33,625€
-0,44%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 35,05 | 35,23 | 34,50 | 34,73 | -1,07% | 450,00 |
| 02.06.2025 | 35,15 | 35,60 | 34,90 | 35,10 | -0,14% | - |
| 30.05.2025 | 35,30 | 35,60 | 35,00 | 35,15 | -0,28% | 298,00 |
| 29.05.2025 | 35,20 | 35,70 | 35,00 | 35,25 | 0,14% | 145,00 |
| 28.05.2025 | 34,95 | 35,50 | 34,53 | 35,20 | 0,50% | 60,00 |
| 27.05.2025 | 35,73 | 35,93 | 34,83 | 35,03 | -1,89% | 240,00 |
| 26.05.2025 | 36,05 | 36,10 | 34,85 | 35,70 | 0,28% | 1.609,00 |
| 23.05.2025 | 34,85 | 35,70 | 34,80 | 35,60 | 2,23% | - |
| 22.05.2025 | 35,10 | 35,30 | 34,58 | 34,83 | -0,57% | 65,00 |
| 21.05.2025 | 35,15 | 35,38 | 34,85 | 35,03 | -0,64% | 655,00 |
| 20.05.2025 | 35,20 | 35,45 | 34,73 | 35,25 | 0,14% | 65,00 |
| 19.05.2025 | 34,45 | 35,38 | 34,03 | 35,20 | 2,33% | 1.189,00 |
| 16.05.2025 | 35,15 | 35,55 | 34,10 | 34,40 | -1,71% | 1.881,00 |
| 15.05.2025 | 38,80 | 38,83 | 34,40 | 35,00 | -9,79% | 5.603,00 |
| 14.05.2025 | 39,55 | 39,70 | 38,73 | 38,80 | -1,83% | 300,00 |
| 13.05.2025 | 39,20 | 40,05 | 39,20 | 39,53 | 0,57% | 100,00 |
| 12.05.2025 | 39,65 | 39,93 | 39,03 | 39,30 | -0,57% | 1.535,00 |
| 09.05.2025 | 39,20 | 39,95 | 39,15 | 39,53 | 0,89% | - |
| 08.05.2025 | 39,35 | 39,50 | 38,85 | 39,18 | -0,32% | 500,00 |
| 07.05.2025 | 39,15 | 39,48 | 38,75 | 39,30 | 0,38% | - |
| 06.05.2025 | 39,60 | 39,73 | 38,88 | 39,15 | -1,07% | 25,00 |
| 05.05.2025 | 39,03 | 39,75 | 38,88 | 39,58 | 1,09% | - |
| 02.05.2025 | 38,60 | 39,33 | 38,13 | 39,15 | 1,62% | 123,00 |
| 30.04.2025 | 38,45 | 39,05 | 38,05 | 38,53 | 0,06% | 57,00 |
| 29.04.2025 | 38,50 | 38,78 | 37,78 | 38,50 | 0,13% | 12,00 |
| 28.04.2025 | 38,45 | 39,08 | 37,80 | 38,45 | 0,07% | - |
| 25.04.2025 | 37,73 | 38,55 | 37,50 | 38,43 | 1,72% | 335,00 |
| 24.04.2025 | 37,75 | 37,95 | 37,40 | 37,78 | -0,07% | 298,00 |
| 23.04.2025 | 36,88 | 38,05 | 36,55 | 37,80 | 3,14% | 87,00 |
| 22.04.2025 | 36,28 | 36,65 | 35,95 | 36,65 | 0,41% | 25,00 |
| 17.04.2025 | 36,93 | 37,48 | 36,33 | 36,50 | -0,34% | 1.000,00 |
| 16.04.2025 | 37,35 | 37,73 | 36,60 | 36,63 | -2,46% | 34,00 |
| 15.04.2025 | 36,70 | 37,85 | 36,65 | 37,55 | 2,39% | 25,00 |
| 14.04.2025 | 36,55 | 37,00 | 36,40 | 36,68 | 0,34% | 110,00 |
| 11.04.2025 | 36,13 | 36,55 | 35,50 | 36,55 | 1,18% | 2,00 |
| 10.04.2025 | 36,78 | 37,50 | 35,90 | 36,13 | -2,10% | 50,00 |
| 09.04.2025 | 35,48 | 37,05 | 35,48 | 36,90 | 3,00% | 369,00 |
| 08.04.2025 | 35,73 | 36,43 | 35,53 | 35,83 | 0,28% | 800,00 |
| 07.04.2025 | 34,60 | 36,95 | 32,70 | 35,73 | 0,49% | 403,00 |
| 04.04.2025 | 36,20 | 36,75 | 35,30 | 35,55 | -2,07% | 230,00 |
| 03.04.2025 | 36,33 | 36,53 | 35,90 | 36,30 | -1,89% | 115,00 |
| 02.04.2025 | 36,45 | 37,03 | 35,90 | 37,00 | 1,30% | 40,00 |