37,000€
0,34%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 36,20 | 36,83 | 36,10 | 36,53 | 0,90% | 1.024,00 |
| 31.03.2025 | 37,40 | 37,43 | 36,10 | 36,20 | -3,27% | 607,00 |
| 28.03.2025 | 38,05 | 38,60 | 37,03 | 37,43 | -2,03% | 474,00 |
| 27.03.2025 | 38,45 | 38,53 | 37,98 | 38,20 | -0,71% | - |
| 26.03.2025 | 39,90 | 39,95 | 38,40 | 38,48 | -3,51% | 82,00 |
| 25.03.2025 | 40,40 | 40,75 | 39,65 | 39,88 | -1,60% | - |
| 24.03.2025 | 41,40 | 41,65 | 40,23 | 40,53 | -2,05% | 140,00 |
| 21.03.2025 | 41,05 | 41,60 | 40,75 | 41,38 | 0,30% | 45,00 |
| 20.03.2025 | 41,65 | 41,75 | 40,68 | 41,25 | -0,78% | 110,00 |
| 19.03.2025 | 40,25 | 42,05 | 40,20 | 41,58 | 3,29% | 32,00 |
| 18.03.2025 | 41,80 | 42,50 | 40,23 | 40,25 | -3,94% | 689,00 |
| 17.03.2025 | 39,13 | 42,25 | 38,10 | 41,90 | 7,30% | 2.945,00 |
| 14.03.2025 | 38,15 | 40,30 | 36,08 | 39,05 | 2,83% | 1.675,00 |
| 13.03.2025 | 38,10 | 38,25 | 37,73 | 37,98 | -0,59% | 190,00 |
| 12.03.2025 | 38,10 | 38,53 | 38,00 | 38,20 | 0,26% | - |
| 11.03.2025 | 38,85 | 39,38 | 38,08 | 38,10 | -2,56% | 300,00 |
| 10.03.2025 | 39,20 | 39,45 | 38,75 | 39,10 | -0,26% | 1.600,00 |
| 07.03.2025 | 39,00 | 39,73 | 38,55 | 39,20 | 0,71% | 400,00 |
| 06.03.2025 | 39,20 | 39,53 | 38,68 | 38,93 | -0,70% | 54,00 |
| 05.03.2025 | 38,85 | 39,95 | 38,53 | 39,20 | 1,16% | 190,00 |
| 04.03.2025 | 39,35 | 39,75 | 38,48 | 38,75 | -1,46% | - |
| 03.03.2025 | 38,45 | 39,88 | 37,40 | 39,33 | 2,54% | 110,00 |
| 28.02.2025 | 38,70 | 38,95 | 38,33 | 38,35 | -0,97% | 450,00 |
| 27.02.2025 | 38,93 | 39,10 | 38,65 | 38,73 | -0,39% | 250,00 |
| 26.02.2025 | 39,20 | 39,38 | 38,85 | 38,88 | -0,58% | - |
| 25.02.2025 | 39,33 | 39,50 | 38,85 | 39,10 | -0,51% | 20,00 |
| 24.02.2025 | 38,35 | 39,80 | 38,35 | 39,30 | 2,48% | 100,00 |
| 21.02.2025 | 38,80 | 39,35 | 38,35 | 38,35 | -1,10% | 1.015,00 |
| 20.02.2025 | 38,60 | 39,10 | 38,48 | 38,78 | 0,45% | 225,00 |
| 19.02.2025 | 39,03 | 39,33 | 38,48 | 38,60 | -1,09% | 37,00 |
| 18.02.2025 | 38,95 | 39,55 | 38,78 | 39,03 | 0,39% | 105,00 |
| 17.02.2025 | 38,50 | 38,98 | 38,28 | 38,88 | 1,04% | 145,00 |
| 14.02.2025 | 38,58 | 38,75 | 38,20 | 38,48 | -0,32% | 95,00 |
| 13.02.2025 | 38,60 | 38,98 | 38,43 | 38,60 | -0,06% | 222,00 |
| 12.02.2025 | 38,20 | 39,03 | 38,13 | 38,63 | 1,05% | 645,00 |
| 11.02.2025 | 39,05 | 39,15 | 38,20 | 38,23 | -2,11% | 40,00 |
| 10.02.2025 | 39,05 | 39,18 | 38,83 | 39,05 | 0,19% | 200,00 |
| 07.02.2025 | 39,10 | 39,53 | 38,88 | 38,98 | 0,13% | 50,00 |
| 06.02.2025 | 39,10 | 39,28 | 38,93 | 38,93 | -0,32% | 137,00 |
| 05.02.2025 | 39,45 | 39,58 | 38,93 | 39,05 | -1,39% | 101,00 |
| 04.02.2025 | 39,10 | 39,60 | 38,93 | 39,60 | 1,28% | 500,00 |
| 03.02.2025 | 39,13 | 39,73 | 38,88 | 39,10 | -1,01% | 686,00 |
| 31.01.2025 | 39,50 | 39,85 | 38,90 | 39,50 | 0,06% | 50,00 |
| 30.01.2025 | 39,75 | 40,08 | 39,48 | 39,48 | -0,75% | 760,00 |
| 29.01.2025 | 40,05 | 40,23 | 39,75 | 39,78 | -0,50% | 9,00 |
| 28.01.2025 | 39,83 | 40,23 | 39,30 | 39,98 | 0,44% | 326,00 |
| 27.01.2025 | 39,85 | 40,13 | 39,63 | 39,80 | 0,06% | - |
| 24.01.2025 | 40,50 | 40,73 | 39,68 | 39,78 | -2,21% | 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 |