49,175€
0,20%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,45 | 49,60 | 49,20 | 49,43 | 0,71% | 39,00 |
| 21.05.2026 | 49,05 | 49,08 | 49,05 | 49,08 | 0,51% | - |
| 20.05.2026 | 48,35 | 48,85 | 48,15 | 48,83 | -2,30% | 9,00 |
| 19.05.2026 | 49,28 | 50,18 | 49,28 | 49,98 | -1,24% | - |
| 18.05.2026 | 50,60 | 50,70 | 50,60 | 50,60 | 1,15% | - |
| 15.05.2026 | 49,98 | 50,45 | 49,78 | 50,03 | -0,35% | 1.048,00 |
| 14.05.2026 | 46,60 | 51,25 | 46,58 | 50,20 | 8,19% | 4.854,00 |
| 13.05.2026 | 46,30 | 46,40 | 46,30 | 46,40 | -0,70% | - |
| 12.05.2026 | 46,60 | 47,00 | 46,60 | 46,73 | 1,14% | - |
| 11.05.2026 | 46,20 | 46,25 | 45,98 | 46,20 | -1,55% | 7,00 |
| 08.05.2026 | 46,20 | 47,03 | 46,03 | 46,93 | 1,19% | 160,00 |
| 07.05.2026 | 46,45 | 46,45 | 46,38 | 46,38 | -1,01% | - |
| 06.05.2026 | 46,83 | 47,05 | 46,78 | 46,85 | 0,43% | 85,00 |
| 05.05.2026 | 46,00 | 46,78 | 45,88 | 46,65 | 0,59% | 22,00 |
| 04.05.2026 | 46,28 | 46,43 | 46,23 | 46,38 | 1,09% | - |
| 30.04.2026 | 46,05 | 46,05 | 45,53 | 45,88 | -0,38% | - |
| 29.04.2026 | 45,70 | 47,08 | 45,55 | 46,05 | 1,32% | 1,00 |
| 28.04.2026 | 45,53 | 45,55 | 45,45 | 45,45 | -0,82% | - |
| 27.04.2026 | 45,65 | 46,18 | 45,58 | 45,83 | -0,38% | 90,00 |
| 24.04.2026 | 46,03 | 46,10 | 45,90 | 46,00 | 2,11% | - |
| 23.04.2026 | 45,33 | 45,33 | 44,90 | 45,05 | -0,66% | - |
| 22.04.2026 | 45,83 | 46,63 | 45,35 | 45,35 | -0,87% | 56,00 |
| 21.04.2026 | 45,75 | 45,80 | 45,75 | 45,75 | 0,11% | - |
| 20.04.2026 | 45,98 | 46,05 | 45,58 | 45,70 | 0,05% | - |
| 17.04.2026 | 45,80 | 45,85 | 45,68 | 45,68 | 0,33% | - |
| 16.04.2026 | 45,70 | 45,80 | 45,50 | 45,53 | 0,61% | 2,00 |
| 15.04.2026 | 45,05 | 45,25 | 44,88 | 45,25 | 0,84% | 1,00 |
| 14.04.2026 | 44,83 | 44,88 | 44,78 | 44,88 | 2,69% | - |
| 13.04.2026 | 43,20 | 43,85 | 43,20 | 43,70 | 0,17% | - |
| 10.04.2026 | 42,88 | 43,83 | 42,78 | 43,63 | 4,87% | 55,00 |
| 09.04.2026 | 41,70 | 41,78 | 41,40 | 41,60 | -4,15% | - |
| 08.04.2026 | 43,08 | 43,40 | 42,70 | 43,40 | -0,63% | 200,00 |
| 07.04.2026 | 46,58 | 47,08 | 42,75 | 43,68 | -2,89% | 75,00 |
| 02.04.2026 | 45,05 | 45,65 | 44,78 | 44,98 | 1,75% | 200,00 |
| 01.04.2026 | 41,80 | 44,25 | 41,70 | 44,20 | 4,93% | 100,00 |
| 31.03.2026 | 43,63 | 43,85 | 41,80 | 42,13 | -3,38% | 2.437,00 |
| 30.03.2026 | 42,40 | 44,18 | 41,98 | 43,60 | 4,87% | 140,00 |
| 27.03.2026 | 43,20 | 44,40 | 41,00 | 41,58 | -5,03% | 5.527,00 |
| 26.03.2026 | 43,03 | 44,55 | 42,60 | 43,78 | 2,46% | 3.146,00 |
| 25.03.2026 | 41,30 | 42,75 | 41,20 | 42,73 | 2,52% | 2.383,00 |
| 24.03.2026 | 40,70 | 41,85 | 40,70 | 41,68 | 0,85% | 24,00 |
| 23.03.2026 | 40,63 | 41,78 | 40,18 | 41,33 | 0,67% | 5.808,00 |
| 20.03.2026 | 41,13 | 41,23 | 41,05 | 41,05 | -0,55% | 2,00 |
| 19.03.2026 | 41,00 | 41,45 | 40,93 | 41,28 | -0,60% | 2.343,00 |
| 18.03.2026 | 41,25 | 41,53 | 41,25 | 41,53 | 0,12% | - |
| 17.03.2026 | 40,73 | 41,48 | 40,73 | 41,48 | 1,59% | 182,00 |
| 16.03.2026 | 41,15 | 41,18 | 40,83 | 40,83 | 0,37% | 2,00 |
| 13.03.2026 | 40,70 | 40,85 | 40,68 | 40,68 | -0,37% | 220,00 |
| 12.03.2026 | 40,78 | 41,25 | 40,33 | 40,83 | -0,18% | 4.086,00 |
| 11.03.2026 | 41,23 | 41,28 | 40,90 | 40,90 | -1,39% | 2,00 |
| 10.03.2026 | 38,05 | 41,75 | 36,90 | 41,48 | 8,01% | 1.919,00 |
| 09.03.2026 | 38,40 | 38,48 | 37,58 | 38,40 | 0,00% | 1,00 |
| 06.03.2026 | 38,35 | 38,55 | 37,78 | 38,40 | -0,07% | 21,00 |
| 05.03.2026 | 38,50 | 38,53 | 37,85 | 38,43 | 3,50% | - |
| 04.03.2026 | 37,98 | 38,08 | 37,13 | 37,13 | -3,51% | - |
| 03.03.2026 | 39,48 | 39,55 | 38,43 | 38,48 | -2,96% | 1,00 |
| 02.03.2026 | 39,43 | 40,05 | 38,18 | 39,65 | 1,02% | 3,00 |
| 27.02.2026 | 39,25 | 39,28 | 39,20 | 39,25 | -0,63% | - |
| 26.02.2026 | 39,55 | 39,55 | 39,50 | 39,50 | 1,61% | - |
| 25.02.2026 | 39,05 | 39,35 | 38,25 | 38,88 | -0,58% | - |
| 24.02.2026 | 38,80 | 39,28 | 38,68 | 39,10 | 0,84% | 1.000,00 |
| 23.02.2026 | 38,73 | 39,28 | 38,48 | 38,78 | 2,11% | 35,00 |
| 20.02.2026 | 37,95 | 38,03 | 37,93 | 37,98 | 0,26% | - |
| 19.02.2026 | 37,65 | 38,23 | 37,63 | 37,88 | -0,46% | - |
| 18.02.2026 | 37,43 | 38,08 | 37,28 | 38,05 | 4,89% | 41,00 |
| 17.02.2026 | 36,23 | 36,28 | 36,23 | 36,28 | 0,14% | - |
| 16.02.2026 | 36,70 | 37,48 | 36,15 | 36,23 | -1,43% | - |
| 13.02.2026 | 36,93 | 37,15 | 36,65 | 36,75 | -0,81% | - |
| 12.02.2026 | 37,00 | 37,10 | 37,00 | 37,05 | -0,40% | - |
| 11.02.2026 | 37,18 | 37,20 | 37,15 | 37,20 | 1,22% | 1.000,00 |
| 10.02.2026 | 36,80 | 36,83 | 36,70 | 36,75 | 1,17% | - |
| 09.02.2026 | 36,30 | 36,35 | 36,30 | 36,33 | 0,14% | - |
| 06.02.2026 | 36,30 | 36,43 | 35,60 | 36,28 | 3,42% | - |
| 05.02.2026 | 35,03 | 35,08 | 34,85 | 35,08 | 0,94% | - |
| 04.02.2026 | 34,68 | 34,75 | 34,68 | 34,75 | 0,07% | - |
| 03.02.2026 | 35,10 | 35,53 | 34,43 | 34,73 | -0,71% | 245,00 |
| 02.02.2026 | 34,85 | 34,98 | 34,60 | 34,98 | -1,20% | - |
| 30.01.2026 | 35,30 | 35,50 | 35,25 | 35,40 | 0,21% | - |
| 29.01.2026 | 35,33 | 35,38 | 35,33 | 35,33 | -0,35% | - |
| 28.01.2026 | 36,40 | 36,40 | 35,38 | 35,45 | -2,48% | - |
| 27.01.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 3,12% | - |
| 26.01.2026 | 35,43 | 35,43 | 35,20 | 35,25 | -2,62% | - |
| 23.01.2026 | 36,23 | 36,25 | 36,20 | 36,20 | 0,14% | - |
| 22.01.2026 | 36,30 | 39,40 | 35,93 | 36,15 | 0,98% | - |
| 21.01.2026 | 36,10 | 36,20 | 35,55 | 35,80 | -1,72% | 1.142,00 |
| 20.01.2026 | 36,53 | 36,53 | 36,40 | 36,43 | -0,41% | - |
| 19.01.2026 | 37,00 | 38,00 | 36,10 | 36,58 | -2,53% | 1.373,00 |
| 16.01.2026 | 37,63 | 37,63 | 37,53 | 37,53 | -0,13% | - |
| 15.01.2026 | 38,15 | 38,35 | 37,48 | 37,58 | -0,92% | 150,00 |
| 14.01.2026 | 37,75 | 37,95 | 37,68 | 37,93 | 0,73% | 295,00 |
| 13.01.2026 | 37,45 | 37,65 | 37,38 | 37,65 | -1,31% | 134,00 |
| 12.01.2026 | 38,20 | 38,43 | 37,93 | 38,15 | -1,42% | - |
| 09.01.2026 | 38,73 | 39,00 | 38,70 | 38,70 | -0,96% | - |
| 08.01.2026 | 38,73 | 39,23 | 38,55 | 39,08 | 1,36% | - |
| 07.01.2026 | 38,90 | 40,68 | 38,25 | 38,55 | 1,45% | 3.373,00 |
| 06.01.2026 | 38,30 | 38,40 | 37,38 | 38,00 | -0,65% | - |
| 05.01.2026 | 38,43 | 38,68 | 38,13 | 38,25 | -0,13% | 11,00 |
| 02.01.2026 | 39,25 | 39,50 | 37,98 | 38,30 | -1,10% | 31,00 |
| 30.12.2025 | 39,08 | 39,15 | 38,58 | 38,73 | -2,27% | - |
| 29.12.2025 | 38,13 | 40,28 | 37,90 | 39,63 | 5,81% | 132,00 |