39,925€
-1,84%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 40,50 | 40,73 | 39,68 | 39,93 | -1,84% | 550,00 |
| 23.01.2025 | 40,45 | 40,85 | 40,25 | 40,68 | 0,56% | 550,00 |
| 22.01.2025 | 40,40 | 40,85 | 40,28 | 40,45 | 0,12% | 80,00 |
| 21.01.2025 | 39,60 | 40,60 | 39,28 | 40,40 | 1,89% | 351,00 |
| 20.01.2025 | 39,90 | 40,53 | 39,60 | 39,65 | -0,88% | - |
| 17.01.2025 | 40,25 | 40,68 | 39,65 | 40,00 | -0,50% | 612,00 |
| 16.01.2025 | 39,95 | 40,28 | 39,88 | 40,20 | 0,63% | 134,00 |
| 15.01.2025 | 40,00 | 40,18 | 39,85 | 39,95 | -0,12% | 200,00 |
| 14.01.2025 | 40,00 | 40,28 | 39,83 | 40,00 | 0,00% | 1.165,00 |
| 13.01.2025 | 40,00 | 40,25 | 39,60 | 40,00 | -0,12% | - |
| 10.01.2025 | 39,80 | 40,38 | 39,55 | 40,05 | 0,38% | 45,00 |
| 09.01.2025 | 39,98 | 40,13 | 39,58 | 39,90 | -0,19% | 565,00 |
| 08.01.2025 | 40,30 | 40,53 | 39,45 | 39,98 | -0,74% | 45,00 |
| 07.01.2025 | 39,70 | 40,50 | 39,60 | 40,28 | 1,45% | 130,00 |
| 06.01.2025 | 40,20 | 40,25 | 39,20 | 39,70 | -1,24% | 1.131,00 |
| 03.01.2025 | 41,23 | 41,55 | 40,00 | 40,20 | -2,96% | 1.285,00 |
| 02.01.2025 | 38,88 | 41,83 | 38,85 | 41,43 | 6,63% | 1.557,00 |
| 30.12.2024 | 38,35 | 39,00 | 38,30 | 38,85 | 1,24% | 531,00 |
| 27.12.2024 | 37,78 | 38,55 | 37,75 | 38,38 | 1,59% | 268,00 |
| 23.12.2024 | 37,93 | 38,13 | 37,58 | 37,78 | -0,40% | 557,00 |
| 20.12.2024 | 37,80 | 38,28 | 36,93 | 37,93 | -0,07% | 112,00 |
| 19.12.2024 | 37,78 | 38,20 | 37,63 | 37,95 | 0,46% | 235,00 |
| 18.12.2024 | 37,98 | 38,35 | 37,65 | 37,78 | -0,53% | 197,00 |
| 17.12.2024 | 37,33 | 38,33 | 37,23 | 37,98 | 1,74% | 83,00 |
| 16.12.2024 | 37,73 | 37,80 | 37,05 | 37,33 | -1,13% | 421,00 |
| 13.12.2024 | 37,73 | 37,93 | 37,50 | 37,75 | 0,07% | 60,00 |
| 12.12.2024 | 37,33 | 37,98 | 37,23 | 37,73 | 1,07% | 208,00 |
| 11.12.2024 | 37,48 | 37,63 | 37,08 | 37,33 | -0,40% | 759,00 |
| 10.12.2024 | 38,10 | 38,25 | 37,33 | 37,48 | -1,77% | 115,00 |
| 09.12.2024 | 37,75 | 38,33 | 37,08 | 38,15 | 1,19% | 403,00 |
| 06.12.2024 | 36,45 | 37,98 | 36,45 | 37,70 | 3,08% | - |
| 05.12.2024 | 37,08 | 37,20 | 36,18 | 36,58 | -1,35% | 133,00 |
| 04.12.2024 | 35,60 | 37,60 | 35,60 | 37,08 | 4,07% | 1.753,00 |
| 03.12.2024 | 35,55 | 35,65 | 34,48 | 35,63 | 0,21% | 197,00 |
| 02.12.2024 | 35,98 | 36,20 | 35,25 | 35,55 | -1,18% | 336,00 |
| 29.11.2024 | 36,40 | 36,45 | 35,83 | 35,98 | -1,17% | 223,00 |
| 28.11.2024 | 37,03 | 37,15 | 36,30 | 36,40 | -1,69% | 66,00 |
| 27.11.2024 | 37,13 | 37,30 | 36,73 | 37,03 | -0,27% | 215,00 |
| 26.11.2024 | 38,03 | 38,08 | 36,93 | 37,13 | -2,37% | 420,00 |
| 25.11.2024 | 37,70 | 38,83 | 37,38 | 38,03 | 0,86% | 280,00 |
| 22.11.2024 | 37,25 | 38,05 | 37,13 | 37,70 | 1,28% | 2.323,00 |
| 21.11.2024 | 37,45 | 37,63 | 36,30 | 37,23 | -0,60% | 348,00 |
| 20.11.2024 | 35,05 | 37,50 | 35,05 | 37,45 | 7,00% | 1.649,00 |
| 19.11.2024 | 34,40 | 35,18 | 33,90 | 35,00 | 2,19% | - |
| 18.11.2024 | 34,75 | 34,95 | 33,95 | 34,25 | -1,44% | 115,00 |
| 15.11.2024 | 33,70 | 35,08 | 33,05 | 34,75 | 3,12% | 540,00 |
| 14.11.2024 | 31,38 | 33,98 | 31,33 | 33,70 | 7,41% | 140,00 |
| 13.11.2024 | 31,53 | 31,60 | 30,73 | 31,38 | -0,32% | 350,00 |
| 12.11.2024 | 32,03 | 32,03 | 30,93 | 31,48 | -1,87% | 170,00 |
| 11.11.2024 | 31,50 | 32,18 | 31,48 | 32,08 | 1,99% | 53,00 |
| 08.11.2024 | 31,18 | 31,65 | 31,10 | 31,45 | 0,88% | - |
| 07.11.2024 | 30,78 | 31,43 | 30,78 | 31,18 | 1,14% | 243,00 |
| 06.11.2024 | 30,95 | 31,55 | 30,68 | 30,83 | -0,48% | 50,00 |
| 05.11.2024 | 30,95 | 31,10 | 30,58 | 30,98 | 0,08% | 100,00 |
| 04.11.2024 | 31,00 | 31,25 | 30,65 | 30,95 | -0,16% | - |
| 01.11.2024 | 31,18 | 31,30 | 30,85 | 31,00 | -0,56% | - |
| 31.10.2024 | 30,35 | 31,33 | 30,15 | 31,18 | 2,72% | 160,00 |
| 30.10.2024 | 31,73 | 31,88 | 30,20 | 30,35 | -4,48% | 605,00 |
| 29.10.2024 | 31,88 | 32,48 | 31,78 | 31,78 | -0,31% | 301,00 |
| 28.10.2024 | 31,45 | 32,03 | 31,18 | 31,88 | 1,84% | 600,00 |
| 25.10.2024 | 31,43 | 31,55 | 30,88 | 31,30 | -0,40% | 100,00 |
| 24.10.2024 | 31,40 | 31,83 | 31,13 | 31,43 | 0,00% | 1.420,00 |
| 23.10.2024 | 31,85 | 31,90 | 30,98 | 31,43 | -1,33% | 912,00 |
| 22.10.2024 | 32,48 | 32,55 | 31,48 | 31,85 | -2,00% | 130,00 |
| 21.10.2024 | 32,48 | 32,75 | 32,15 | 32,50 | 0,08% | 270,00 |
| 18.10.2024 | 32,75 | 33,05 | 32,23 | 32,48 | -0,99% | 450,00 |
| 17.10.2024 | 32,85 | 33,50 | 32,30 | 32,80 | -0,15% | 61,00 |
| 16.10.2024 | 31,95 | 32,93 | 31,68 | 32,85 | 2,82% | 236,00 |
| 15.10.2024 | 32,18 | 32,20 | 31,83 | 31,95 | -0,70% | 560,00 |
| 14.10.2024 | 32,13 | 32,30 | 31,85 | 32,18 | 0,23% | 45,00 |
| 11.10.2024 | 32,08 | 32,13 | 31,75 | 32,10 | 0,08% | 749,00 |
| 10.10.2024 | 32,58 | 32,58 | 31,88 | 32,08 | -1,53% | 258,00 |
| 09.10.2024 | 32,78 | 32,85 | 32,45 | 32,58 | -0,61% | 30,00 |
| 08.10.2024 | 33,18 | 33,23 | 32,48 | 32,78 | -1,35% | 400,00 |
| 07.10.2024 | 33,63 | 33,73 | 33,00 | 33,23 | -1,12% | 569,00 |
| 04.10.2024 | 33,60 | 33,83 | 33,28 | 33,60 | 0,07% | 800,00 |
| 03.10.2024 | 33,98 | 34,15 | 33,28 | 33,58 | -1,61% | 350,00 |
| 02.10.2024 | 35,18 | 35,23 | 33,93 | 34,13 | -2,99% | 460,00 |
| 01.10.2024 | 35,00 | 35,70 | 34,95 | 35,18 | 0,64% | 50,00 |
| 30.09.2024 | 35,00 | 35,18 | 34,63 | 34,95 | 0,14% | 210,00 |
| 27.09.2024 | 34,95 | 35,10 | 34,55 | 34,90 | 0,00% | 55,00 |
| 26.09.2024 | 33,55 | 35,40 | 33,53 | 34,90 | 4,33% | - |
| 25.09.2024 | 33,30 | 33,58 | 33,08 | 33,45 | 0,45% | 535,00 |
| 24.09.2024 | 33,70 | 33,73 | 33,30 | 33,30 | -0,89% | 349,00 |
| 23.09.2024 | 33,93 | 34,25 | 33,38 | 33,60 | -0,96% | 122,00 |
| 20.09.2024 | 34,80 | 34,93 | 33,65 | 33,93 | -2,65% | 25,00 |
| 19.09.2024 | 35,20 | 35,35 | 34,78 | 34,85 | -1,13% | 55,00 |
| 18.09.2024 | 35,35 | 35,53 | 34,98 | 35,25 | -0,28% | 83,00 |
| 17.09.2024 | 35,80 | 35,85 | 35,15 | 35,35 | -1,19% | 290,00 |
| 16.09.2024 | 33,58 | 36,33 | 33,28 | 35,78 | 7,51% | 1.077,00 |
| 13.09.2024 | 32,93 | 33,40 | 32,55 | 33,28 | 1,06% | - |
| 12.09.2024 | 33,65 | 33,88 | 32,58 | 32,93 | -2,15% | 365,00 |
| 11.09.2024 | 32,33 | 33,65 | 32,08 | 33,65 | 4,18% | 703,00 |
| 10.09.2024 | 32,78 | 32,78 | 32,15 | 32,30 | -1,45% | 305,00 |
| 09.09.2024 | 32,48 | 32,90 | 32,18 | 32,78 | 1,00% | 677,00 |
| 06.09.2024 | 32,63 | 32,98 | 32,30 | 32,45 | -0,54% | 20,00 |
| 05.09.2024 | 33,68 | 33,68 | 32,43 | 32,63 | -2,97% | 436,00 |
| 04.09.2024 | 33,73 | 33,75 | 32,75 | 33,63 | -0,59% | 170,00 |
| 03.09.2024 | 34,33 | 34,53 | 33,65 | 33,83 | -1,46% | 270,00 |
| 02.09.2024 | 34,73 | 35,03 | 33,98 | 34,33 | -1,15% | 156,00 |