32,875€
-0,38%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 32,85 | 33,20 | 32,70 | 32,80 | -0,61% | 14.666,00 |
| 09.10.2025 | 32,75 | 33,10 | 32,60 | 33,00 | 0,00% | 12.197,00 |
| 08.10.2025 | 32,65 | 33,10 | 32,60 | 33,00 | 0,61% | 13.257,00 |
| 07.10.2025 | 33,20 | 33,40 | 32,55 | 32,80 | -1,50% | 16.679,00 |
| 06.10.2025 | 33,10 | 33,50 | 32,60 | 33,30 | 1,52% | 21.601,00 |
| 03.10.2025 | 32,55 | 32,80 | 32,15 | 32,80 | 1,39% | 10.764,00 |
| 02.10.2025 | 32,80 | 33,20 | 32,30 | 32,35 | -1,52% | 5.695,00 |
| 01.10.2025 | 32,75 | 33,35 | 32,75 | 32,85 | 0,92% | 15.364,00 |
| 30.09.2025 | 32,45 | 32,75 | 32,25 | 32,55 | 0,15% | 27.657,00 |
| 29.09.2025 | 32,60 | 32,85 | 32,25 | 32,50 | 0,00% | 12.019,00 |
| 26.09.2025 | 32,00 | 32,55 | 31,85 | 32,50 | 1,25% | 51.893,00 |
| 25.09.2025 | 32,00 | 32,30 | 31,70 | 32,10 | 0,16% | 39.235,00 |
| 24.09.2025 | 32,00 | 32,30 | 32,00 | 32,05 | -0,16% | 17.190,00 |
| 23.09.2025 | 32,35 | 32,75 | 32,05 | 32,10 | -1,38% | 16.029,00 |
| 22.09.2025 | 33,25 | 33,60 | 32,50 | 32,55 | -2,11% | 19.444,00 |
| 19.09.2025 | 32,90 | 33,50 | 32,90 | 33,25 | 1,68% | 39.107,00 |
| 18.09.2025 | 32,60 | 32,95 | 32,55 | 32,70 | 0,15% | 10.128,00 |
| 17.09.2025 | 32,40 | 32,65 | 32,35 | 32,65 | 0,15% | 17.397,00 |
| 16.09.2025 | 32,85 | 32,85 | 32,45 | 32,60 | -0,15% | 9.535,00 |
| 15.09.2025 | 32,95 | 32,95 | 32,45 | 32,65 | -0,91% | 7.952,00 |
| 12.09.2025 | 32,80 | 33,00 | 32,75 | 32,95 | 0,15% | 8.465,00 |
| 11.09.2025 | 32,85 | 33,15 | 32,85 | 32,90 | 0,15% | 6.066,00 |
| 10.09.2025 | 33,15 | 33,25 | 32,80 | 32,85 | -0,45% | 6.386,00 |
| 09.09.2025 | 33,00 | 33,20 | 32,70 | 33,00 | 0,00% | 5.607,00 |
| 05.09.2025 | 33,30 | 33,30 | 32,70 | 33,00 | 0,00% | 10.323,00 |
| 04.09.2025 | 32,90 | 33,30 | 32,85 | 33,00 | 0,00% | 12.161,00 |
| 03.09.2025 | 32,80 | 33,35 | 32,80 | 33,00 | 0,76% | 15.394,00 |
| 02.09.2025 | 33,20 | 33,20 | 32,75 | 32,75 | -0,76% | 16.455,00 |
| 01.09.2025 | 33,10 | 33,15 | 32,85 | 33,00 | 0,30% | 8.108,00 |
| 29.08.2025 | 32,90 | 33,80 | 32,85 | 32,90 | -0,30% | 21.865,00 |
| 28.08.2025 | 34,40 | 34,40 | 32,35 | 33,00 | -4,76% | 70.253,00 |
| 27.08.2025 | 34,00 | 35,40 | 33,65 | 34,65 | 1,17% | 35.492,00 |
| 26.08.2025 | 33,35 | 34,25 | 32,80 | 34,25 | 1,93% | 75.648,00 |
| 25.08.2025 | 33,50 | 33,90 | 33,50 | 33,60 | 0,30% | 7.679,00 |
| 22.08.2025 | 33,80 | 33,80 | 33,50 | 33,50 | -0,45% | 17.664,00 |
| 21.08.2025 | 33,70 | 33,90 | 33,50 | 33,65 | -0,74% | 6.965,00 |
| 20.08.2025 | 33,40 | 34,00 | 33,40 | 33,90 | 0,30% | 16.846,00 |
| 19.08.2025 | 33,80 | 34,05 | 33,35 | 33,80 | 0,15% | 29.213,00 |
| 18.08.2025 | 32,90 | 33,75 | 32,60 | 33,75 | 3,21% | 20.589,00 |
| 15.08.2025 | 32,90 | 32,90 | 32,65 | 32,70 | -0,76% | 8.226,00 |
| 14.08.2025 | 32,50 | 33,25 | 32,50 | 32,95 | 1,54% | 12.918,00 |
| 13.08.2025 | 32,25 | 32,70 | 32,25 | 32,45 | 0,15% | 17.580,00 |
| 12.08.2025 | 32,55 | 32,55 | 32,00 | 32,40 | 0,78% | 8.754,00 |
| 11.08.2025 | 32,05 | 32,40 | 32,00 | 32,15 | -0,31% | 10.073,00 |
| 08.08.2025 | 32,45 | 32,65 | 32,00 | 32,25 | 0,00% | 13.264,00 |
| 07.08.2025 | 32,45 | 32,50 | 31,75 | 32,25 | 0,31% | 25.597,00 |
| 06.08.2025 | 33,35 | 33,55 | 31,85 | 32,15 | -3,60% | 46.651,00 |
| 05.08.2025 | 33,65 | 33,75 | 33,20 | 33,35 | -0,45% | 14.084,00 |
| 04.08.2025 | 33,25 | 33,70 | 33,15 | 33,50 | 0,90% | 12.903,00 |
| 01.08.2025 | 33,20 | 33,85 | 33,00 | 33,20 | -0,90% | 27.122,00 |
| 31.07.2025 | 34,35 | 34,35 | 33,45 | 33,50 | -2,05% | 10.481,00 |
| 30.07.2025 | 35,25 | 35,25 | 34,20 | 34,20 | -2,98% | 12.208,00 |
| 29.07.2025 | 35,40 | 35,40 | 35,20 | 35,25 | -0,14% | 7.171,00 |
| 28.07.2025 | 35,50 | 35,50 | 35,20 | 35,30 | 0,71% | 6.818,00 |
| 25.07.2025 | 35,00 | 35,50 | 34,80 | 35,05 | -0,71% | 7.762,00 |
| 24.07.2025 | 34,80 | 35,30 | 34,65 | 35,30 | 2,17% | 12.005,00 |
| 23.07.2025 | 33,80 | 34,65 | 33,80 | 34,55 | 1,92% | 16.410,00 |
| 22.07.2025 | 33,85 | 34,00 | 33,70 | 33,90 | -0,44% | 4.742,00 |
| 21.07.2025 | 34,30 | 34,50 | 33,75 | 34,05 | -0,73% | 19.932,00 |
| 18.07.2025 | 34,70 | 34,80 | 34,20 | 34,30 | -0,87% | 9.231,00 |
| 17.07.2025 | 34,80 | 34,85 | 34,50 | 34,60 | 0,14% | 4.957,00 |
| 16.07.2025 | 34,65 | 34,95 | 34,40 | 34,55 | 0,00% | 10.308,00 |
| 15.07.2025 | 34,75 | 35,00 | 34,55 | 34,55 | 0,29% | 22.899,00 |
| 14.07.2025 | 34,10 | 34,50 | 34,05 | 34,45 | 0,58% | 13.196,00 |
| 11.07.2025 | 34,75 | 34,75 | 34,05 | 34,25 | -2,14% | 31.697,00 |
| 10.07.2025 | 35,05 | 35,30 | 34,90 | 35,00 | -0,14% | 12.734,00 |
| 09.07.2025 | 34,90 | 35,20 | 34,90 | 35,05 | -0,28% | 15.850,00 |
| 08.07.2025 | 35,00 | 35,30 | 34,90 | 35,15 | 0,29% | 16.170,00 |
| 07.07.2025 | 35,00 | 35,30 | 34,80 | 35,05 | -0,43% | 12.891,00 |
| 04.07.2025 | 34,95 | 35,30 | 34,80 | 35,20 | -0,14% | 19.828,00 |
| 03.07.2025 | 34,85 | 35,35 | 34,85 | 35,25 | 0,71% | 14.107,00 |
| 02.07.2025 | 35,05 | 35,25 | 34,85 | 35,00 | -0,28% | 16.613,00 |
| 01.07.2025 | 34,70 | 35,10 | 34,40 | 35,10 | 1,15% | 27.138,00 |
| 30.06.2025 | 34,70 | 35,05 | 34,50 | 34,70 | -0,14% | 43.823,00 |
| 27.06.2025 | 34,50 | 35,00 | 34,30 | 34,75 | 0,00% | 31.033,00 |
| 26.06.2025 | 34,60 | 35,10 | 34,60 | 34,75 | 0,43% | 23.106,00 |
| 25.06.2025 | 34,05 | 34,65 | 33,95 | 34,60 | 1,62% | 22.214,00 |
| 24.06.2025 | 33,75 | 34,20 | 33,55 | 34,05 | 0,89% | 27.207,00 |
| 23.06.2025 | 33,55 | 33,85 | 33,35 | 33,75 | 0,00% | 17.663,00 |
| 20.06.2025 | 34,70 | 34,85 | 33,75 | 33,75 | -2,46% | 131.322,00 |
| 19.06.2025 | 34,45 | 34,90 | 34,25 | 34,60 | -0,29% | 9.842,00 |
| 18.06.2025 | 35,00 | 35,00 | 34,40 | 34,70 | -1,00% | 14.342,00 |
| 17.06.2025 | 35,45 | 35,50 | 34,95 | 35,05 | -1,82% | 28.026,00 |
| 16.06.2025 | 35,50 | 36,05 | 34,90 | 35,70 | 1,13% | 28.412,00 |
| 13.06.2025 | 35,10 | 35,95 | 34,80 | 35,30 | -0,98% | 31.860,00 |
| 12.06.2025 | 35,35 | 35,65 | 35,35 | 35,65 | -0,14% | 19.461,00 |
| 11.06.2025 | 36,30 | 36,30 | 35,60 | 35,70 | -0,70% | 12.267,00 |
| 10.06.2025 | 36,80 | 37,05 | 35,95 | 35,95 | -2,44% | 22.008,00 |
| 09.06.2025 | 36,90 | 37,05 | 36,65 | 36,85 | -0,14% | 15.007,00 |
| 06.06.2025 | 36,80 | 37,35 | 36,80 | 36,90 | -0,40% | 19.166,00 |
| 05.06.2025 | 35,10 | 37,30 | 35,10 | 37,05 | 5,56% | 41.463,00 |
| 04.06.2025 | 34,80 | 35,25 | 34,75 | 35,10 | 1,30% | 18.583,00 |
| 03.06.2025 | 35,10 | 35,20 | 34,50 | 34,65 | -1,28% | 24.698,00 |
| 02.06.2025 | 34,90 | 35,80 | 34,90 | 35,10 | 0,14% | 18.508,00 |
| 30.05.2025 | 35,30 | 35,60 | 35,00 | 35,05 | -0,71% | 30.965,00 |
| 29.05.2025 | 35,00 | 35,70 | 35,00 | 35,30 | 0,28% | 10.705,00 |
| 28.05.2025 | 34,60 | 35,50 | 34,50 | 35,20 | 0,86% | 17.356,00 |
| 27.05.2025 | 35,70 | 35,95 | 34,85 | 34,90 | -2,51% | 13.884,00 |
| 26.05.2025 | 35,35 | 35,85 | 35,05 | 35,80 | 0,56% | 14.396,00 |
| 23.05.2025 | 35,30 | 35,70 | 34,90 | 35,60 | 1,14% | 22.967,00 |