32,025€
0,95%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,73 | 32,08 | 31,30 | 32,03 | 0,95% | 163,00 |
| 18.04.2024 | 32,00 | 32,10 | 31,03 | 31,73 | -0,86% | 3.075,00 |
| 17.04.2024 | 32,83 | 32,88 | 31,75 | 32,00 | -2,51% | 148,00 |
| 16.04.2024 | 33,30 | 33,30 | 32,65 | 32,83 | -1,28% | 250,00 |
| 15.04.2024 | 33,48 | 33,68 | 33,08 | 33,25 | -0,52% | 75,00 |
| 12.04.2024 | 33,80 | 34,00 | 33,40 | 33,43 | -1,11% | 856,00 |
| 11.04.2024 | 33,28 | 34,05 | 33,28 | 33,80 | 1,58% | - |
| 10.04.2024 | 32,80 | 33,73 | 32,55 | 33,28 | 1,60% | 458,00 |
| 09.04.2024 | 32,73 | 33,40 | 32,53 | 32,75 | 0,08% | 643,00 |
| 08.04.2024 | 32,18 | 32,85 | 32,05 | 32,73 | 1,71% | 373,00 |
| 05.04.2024 | 32,78 | 32,90 | 31,90 | 32,18 | -1,83% | 165,00 |
| 04.04.2024 | 31,73 | 32,98 | 31,55 | 32,78 | 3,15% | 473,00 |
| 03.04.2024 | 31,83 | 31,93 | 31,58 | 31,78 | -0,16% | 915,00 |
| 02.04.2024 | 33,03 | 33,05 | 31,63 | 31,83 | -3,62% | 688,00 |
| 28.03.2024 | 34,22 | 34,31 | 32,61 | 33,02 | -3,51% | 1.675,00 |
| 27.03.2024 | 33,51 | 34,41 | 33,31 | 34,22 | 2,24% | 415,00 |
| 26.03.2024 | 33,29 | 33,73 | 33,02 | 33,47 | 0,54% | - |
| 25.03.2024 | 33,46 | 33,48 | 32,51 | 33,29 | -0,57% | 699,00 |
| 22.03.2024 | 33,93 | 34,34 | 33,37 | 33,48 | -1,33% | 114,00 |
| 21.03.2024 | 33,79 | 33,97 | 33,25 | 33,93 | 0,77% | 323,00 |
| 20.03.2024 | 33,16 | 33,75 | 32,98 | 33,67 | 1,54% | 435,00 |
| 19.03.2024 | 34,06 | 34,11 | 32,95 | 33,16 | -2,64% | 1.534,00 |
| 18.03.2024 | 36,30 | 36,35 | 33,48 | 34,06 | -6,12% | 2.757,00 |
| 15.03.2024 | 37,74 | 37,74 | 35,90 | 36,28 | -3,82% | 289,00 |
| 14.03.2024 | 37,77 | 38,91 | 36,94 | 37,72 | -0,13% | 136,00 |
| 13.03.2024 | 37,25 | 37,89 | 37,18 | 37,77 | 1,34% | 118,00 |
| 12.03.2024 | 37,69 | 37,79 | 37,02 | 37,27 | -1,11% | 4,00 |
| 11.03.2024 | 37,15 | 37,69 | 36,74 | 37,69 | 1,45% | - |
| 08.03.2024 | 37,76 | 37,80 | 37,04 | 37,15 | -1,62% | 89,00 |
| 07.03.2024 | 37,44 | 37,87 | 37,11 | 37,76 | 0,85% | 32,00 |
| 06.03.2024 | 37,08 | 37,62 | 36,98 | 37,44 | 0,92% | 80,00 |
| 05.03.2024 | 37,37 | 37,41 | 37,04 | 37,10 | -0,67% | 118,00 |
| 04.03.2024 | 37,46 | 37,69 | 36,94 | 37,35 | -0,19% | 220,00 |
| 01.03.2024 | 36,95 | 37,64 | 36,78 | 37,42 | 1,27% | 30,00 |
| 29.02.2024 | 36,85 | 37,54 | 36,67 | 36,95 | 0,33% | 185,00 |
| 28.02.2024 | 37,75 | 37,75 | 36,65 | 36,83 | -2,49% | 190,00 |
| 27.02.2024 | 37,93 | 37,97 | 37,26 | 37,77 | -0,53% | 315,00 |
| 26.02.2024 | 38,59 | 38,87 | 37,84 | 37,97 | -1,66% | 110,00 |
| 23.02.2024 | 38,53 | 39,05 | 38,25 | 38,61 | 0,21% | - |
| 22.02.2024 | 37,65 | 38,80 | 37,62 | 38,53 | 2,28% | 894,00 |
| 21.02.2024 | 37,01 | 37,70 | 36,88 | 37,67 | 1,78% | 406,00 |
| 20.02.2024 | 37,89 | 37,96 | 36,85 | 37,01 | -2,32% | 980,00 |
| 19.02.2024 | 38,08 | 38,18 | 37,63 | 37,89 | -0,50% | 3,00 |
| 16.02.2024 | 38,11 | 38,25 | 37,55 | 38,08 | -0,13% | 167,00 |
| 15.02.2024 | 38,26 | 38,87 | 37,87 | 38,13 | -0,39% | 105,00 |
| 14.02.2024 | 38,60 | 39,04 | 38,16 | 38,28 | -0,83% | 103,00 |
| 13.02.2024 | 39,18 | 39,29 | 37,96 | 38,60 | -1,43% | 13,00 |
| 12.02.2024 | 38,83 | 39,37 | 38,74 | 39,16 | 0,85% | 100,00 |
| 09.02.2024 | 39,41 | 39,76 | 38,81 | 38,83 | -1,47% | 340,00 |
| 08.02.2024 | 39,34 | 39,94 | 39,18 | 39,41 | 0,18% | - |
| 07.02.2024 | 40,06 | 40,69 | 39,22 | 39,34 | -1,80% | 130,00 |
| 06.02.2024 | 39,59 | 40,11 | 39,55 | 40,06 | 1,19% | - |
| 05.02.2024 | 38,93 | 39,81 | 38,73 | 39,59 | 1,64% | 50,00 |
| 02.02.2024 | 39,70 | 40,30 | 38,59 | 38,95 | -2,09% | 402,00 |
| 01.02.2024 | 39,38 | 39,88 | 39,07 | 39,78 | 1,02% | 118,00 |
| 31.01.2024 | 38,11 | 39,54 | 37,85 | 39,38 | 3,39% | 255,00 |
| 30.01.2024 | 39,02 | 39,02 | 37,59 | 38,09 | -2,38% | 1.148,00 |
| 29.01.2024 | 39,25 | 39,78 | 38,59 | 39,02 | -0,69% | 25,00 |
| 26.01.2024 | 38,25 | 39,55 | 38,09 | 39,29 | 2,72% | 1.223,00 |
| 25.01.2024 | 38,56 | 38,61 | 37,47 | 38,25 | -0,86% | 1.052,00 |
| 24.01.2024 | 38,84 | 39,32 | 38,33 | 38,58 | -0,72% | 250,00 |
| 23.01.2024 | 39,29 | 39,51 | 38,84 | 38,86 | -1,09% | 9,00 |
| 22.01.2024 | 39,44 | 40,04 | 38,84 | 39,29 | -0,43% | 25,00 |
| 19.01.2024 | 39,51 | 39,69 | 39,09 | 39,46 | -0,18% | 100,00 |
| 18.01.2024 | 39,92 | 40,30 | 39,15 | 39,53 | -0,98% | 526,00 |
| 17.01.2024 | 40,14 | 40,38 | 39,59 | 39,92 | -0,99% | 368,00 |
| 16.01.2024 | 40,90 | 40,98 | 40,03 | 40,32 | -1,56% | 7,00 |
| 15.01.2024 | 40,58 | 41,21 | 40,33 | 40,96 | 0,84% | 128,00 |
| 12.01.2024 | 40,32 | 40,95 | 39,97 | 40,62 | 0,79% | 25,00 |
| 11.01.2024 | 40,48 | 41,20 | 40,05 | 40,30 | -0,44% | - |
| 10.01.2024 | 40,94 | 41,17 | 40,29 | 40,48 | -1,12% | 56,00 |
| 09.01.2024 | 40,97 | 41,47 | 40,27 | 40,94 | -0,12% | - |
| 08.01.2024 | 40,38 | 41,09 | 39,26 | 40,99 | 1,46% | 1.020,00 |
| 05.01.2024 | 41,09 | 41,19 | 40,19 | 40,40 | -1,73% | - |
| 04.01.2024 | 40,72 | 41,43 | 40,72 | 41,11 | 0,81% | - |
| 03.01.2024 | 42,52 | 42,62 | 40,62 | 40,78 | -4,14% | 61,00 |
| 02.01.2024 | 42,54 | 43,38 | 42,16 | 42,54 | 0,00% | 1.017,00 |
| 29.12.2023 | 42,40 | 42,73 | 42,25 | 42,54 | 0,33% | - |
| 28.12.2023 | 42,30 | 42,74 | 41,87 | 42,40 | 0,24% | 158,00 |
| 27.12.2023 | 41,88 | 42,76 | 41,86 | 42,30 | 1,24% | 70,00 |
| 22.12.2023 | 42,14 | 42,14 | 41,57 | 41,78 | -0,85% | 390,00 |
| 21.12.2023 | 41,51 | 42,18 | 41,28 | 42,14 | 1,52% | - |
| 20.12.2023 | 41,45 | 41,96 | 41,22 | 41,51 | 0,19% | - |
| 19.12.2023 | 40,74 | 41,78 | 40,69 | 41,43 | 1,74% | 100,00 |
| 18.12.2023 | 41,39 | 41,40 | 40,51 | 40,72 | -1,52% | 140,00 |
| 15.12.2023 | 41,83 | 42,10 | 40,85 | 41,35 | -1,05% | 141,00 |
| 14.12.2023 | 41,21 | 42,50 | 41,14 | 41,79 | 1,41% | 170,00 |
| 13.12.2023 | 41,44 | 42,55 | 40,98 | 41,21 | -0,56% | 540,00 |
| 12.12.2023 | 42,75 | 42,84 | 40,92 | 41,44 | -2,97% | 416,00 |
| 11.12.2023 | 41,97 | 42,75 | 41,93 | 42,71 | 1,81% | 718,00 |
| 08.12.2023 | 40,41 | 42,03 | 40,39 | 41,95 | 3,91% | 530,00 |
| 07.12.2023 | 40,74 | 40,82 | 40,27 | 40,37 | -0,91% | 566,00 |
| 06.12.2023 | 40,42 | 41,04 | 40,11 | 40,74 | 0,79% | 53,00 |
| 05.12.2023 | 40,47 | 40,93 | 40,17 | 40,42 | -0,07% | - |
| 04.12.2023 | 40,48 | 41,18 | 40,34 | 40,45 | -0,12% | 125,00 |
| 01.12.2023 | 40,32 | 41,04 | 40,00 | 40,50 | 0,60% | 70,00 |
| 30.11.2023 | 41,22 | 41,35 | 39,70 | 40,26 | -2,23% | 71,00 |
| 29.11.2023 | 40,96 | 41,74 | 40,81 | 41,18 | 0,54% | 44,00 |
| 28.11.2023 | 40,86 | 40,98 | 40,58 | 40,96 | 0,24% | 157,00 |
| 27.11.2023 | 41,02 | 41,37 | 40,74 | 40,86 | -0,58% | 400,00 |