36,175€
-0,07%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,15 | 36,75 | 36,10 | 36,35 | -0,41% | 35.546,00 |
| 03.04.2025 | 35,70 | 36,55 | 35,50 | 36,50 | -0,68% | 37.767,00 |
| 02.04.2025 | 36,50 | 36,80 | 35,85 | 36,75 | 0,68% | 19.469,00 |
| 01.04.2025 | 36,70 | 36,80 | 36,25 | 36,50 | 0,14% | 17.086,00 |
| 31.03.2025 | 37,00 | 37,00 | 36,10 | 36,45 | -2,41% | 46.277,00 |
| 28.03.2025 | 37,75 | 38,35 | 36,85 | 37,35 | -1,97% | 41.931,00 |
| 27.03.2025 | 38,05 | 38,45 | 37,90 | 38,10 | -1,04% | 22.390,00 |
| 26.03.2025 | 39,60 | 39,60 | 38,35 | 38,50 | -3,02% | 24.025,00 |
| 25.03.2025 | 40,25 | 40,70 | 39,60 | 39,70 | -2,10% | 23.777,00 |
| 24.03.2025 | 41,50 | 41,50 | 40,35 | 40,55 | -2,17% | 12.033,00 |
| 21.03.2025 | 41,05 | 41,60 | 40,70 | 41,45 | 0,36% | 17.941,00 |
| 20.03.2025 | 41,85 | 41,95 | 40,65 | 41,30 | -0,60% | 31.879,00 |
| 19.03.2025 | 41,20 | 42,00 | 40,95 | 41,55 | 0,73% | 29.175,00 |
| 18.03.2025 | 42,40 | 42,50 | 40,90 | 41,25 | -2,48% | 40.114,00 |
| 17.03.2025 | 38,10 | 42,30 | 38,10 | 42,30 | 8,46% | 85.561,00 |
| 14.03.2025 | 38,05 | 40,20 | 36,15 | 39,00 | 2,63% | 262.399,00 |
| 13.03.2025 | 37,90 | 38,25 | 37,90 | 38,00 | -0,39% | 18.086,00 |
| 12.03.2025 | 38,35 | 38,55 | 38,00 | 38,15 | -0,13% | 20.309,00 |
| 11.03.2025 | 39,55 | 39,55 | 38,10 | 38,20 | -2,43% | 28.470,00 |
| 10.03.2025 | 39,45 | 39,45 | 38,70 | 39,15 | -0,25% | 22.073,00 |
| 07.03.2025 | 38,95 | 39,80 | 38,50 | 39,25 | 0,51% | 19.421,00 |
| 06.03.2025 | 39,45 | 39,50 | 38,70 | 39,05 | -0,38% | 16.243,00 |
| 05.03.2025 | 38,70 | 39,90 | 38,70 | 39,20 | 0,90% | 19.178,00 |
| 04.03.2025 | 39,55 | 39,70 | 38,75 | 38,85 | -2,39% | 32.546,00 |
| 03.03.2025 | 38,50 | 39,90 | 38,50 | 39,80 | 3,11% | 33.474,00 |
| 28.02.2025 | 38,80 | 38,95 | 38,35 | 38,60 | -1,03% | 78.379,00 |
| 27.02.2025 | 38,80 | 39,15 | 38,80 | 39,00 | 0,00% | 11.388,00 |
| 26.02.2025 | 38,90 | 39,35 | 38,90 | 39,00 | -0,38% | 13.458,00 |
| 25.02.2025 | 39,50 | 39,50 | 38,85 | 39,15 | -0,51% | 21.904,00 |
| 24.02.2025 | 39,10 | 39,85 | 39,05 | 39,35 | 0,00% | 34.263,00 |
| 21.02.2025 | 38,75 | 39,35 | 38,75 | 39,35 | 1,42% | 13.297,00 |
| 20.02.2025 | 38,45 | 39,10 | 38,45 | 38,80 | 0,52% | 12.517,00 |
| 19.02.2025 | 39,35 | 39,40 | 38,55 | 38,60 | -1,91% | 13.075,00 |
| 18.02.2025 | 39,00 | 39,55 | 38,80 | 39,35 | 1,03% | 9.427,00 |
| 17.02.2025 | 38,65 | 38,95 | 38,50 | 38,95 | 1,17% | 9.913,00 |
| 14.02.2025 | 38,60 | 38,85 | 38,20 | 38,50 | -0,26% | 45.218,00 |
| 13.02.2025 | 38,80 | 38,90 | 38,55 | 38,60 | 0,00% | 13.331,00 |
| 12.02.2025 | 38,80 | 39,00 | 38,50 | 38,60 | -0,90% | 23.598,00 |
| 11.02.2025 | 39,35 | 39,35 | 38,65 | 38,95 | -0,26% | 15.519,00 |
| 10.02.2025 | 38,95 | 39,15 | 38,75 | 39,05 | 0,13% | 17.030,00 |
| 07.02.2025 | 38,95 | 39,55 | 38,90 | 39,00 | -0,26% | 23.422,00 |
| 06.02.2025 | 39,05 | 39,30 | 38,90 | 39,10 | -0,13% | 13.148,00 |
| 05.02.2025 | 39,20 | 39,25 | 38,95 | 39,15 | -0,76% | 12.051,00 |
| 04.02.2025 | 39,00 | 39,55 | 38,80 | 39,45 | 0,90% | 24.244,00 |
| 03.02.2025 | 39,25 | 39,35 | 38,75 | 39,10 | -1,64% | 20.841,00 |
| 31.01.2025 | 39,65 | 39,90 | 39,45 | 39,75 | 0,38% | 19.008,00 |
| 30.01.2025 | 39,55 | 39,80 | 39,45 | 39,60 | -0,38% | 12.232,00 |
| 29.01.2025 | 40,00 | 40,10 | 39,75 | 39,75 | -0,87% | 12.383,00 |
| 28.01.2025 | 39,80 | 40,20 | 39,30 | 40,10 | 0,63% | 18.109,00 |
| 27.01.2025 | 40,00 | 40,10 | 39,60 | 39,85 | -0,75% | 17.940,00 |
| 24.01.2025 | 40,50 | 40,70 | 39,70 | 40,15 | -0,86% | 19.523,00 |
| 23.01.2025 | 40,20 | 40,90 | 40,20 | 40,50 | 0,00% | 19.178,00 |
| 22.01.2025 | 40,60 | 40,85 | 40,25 | 40,50 | 0,25% | 19.710,00 |
| 21.01.2025 | 39,40 | 40,55 | 39,40 | 40,40 | 2,02% | 17.024,00 |
| 20.01.2025 | 40,40 | 40,50 | 39,60 | 39,60 | -1,86% | 33.595,00 |
| 17.01.2025 | 40,10 | 40,75 | 40,10 | 40,35 | 0,25% | 18.914,00 |
| 16.01.2025 | 39,90 | 40,25 | 39,85 | 40,25 | 0,63% | 26.680,00 |
| 15.01.2025 | 40,30 | 40,30 | 39,80 | 40,00 | 0,00% | 26.501,00 |
| 14.01.2025 | 40,10 | 40,25 | 39,80 | 40,00 | 0,00% | 37.372,00 |
| 13.01.2025 | 40,10 | 40,30 | 39,60 | 40,00 | -0,12% | 29.559,00 |
| 10.01.2025 | 39,70 | 40,40 | 39,55 | 40,05 | 0,63% | 19.373,00 |
| 09.01.2025 | 39,90 | 40,15 | 39,55 | 39,80 | -0,62% | 16.830,00 |
| 08.01.2025 | 40,30 | 40,50 | 39,30 | 40,05 | -0,99% | 25.191,00 |
| 07.01.2025 | 39,75 | 40,50 | 39,50 | 40,45 | 1,76% | 22.797,00 |
| 06.01.2025 | 40,00 | 40,15 | 39,15 | 39,75 | -0,75% | 29.517,00 |
| 03.01.2025 | 41,25 | 41,35 | 40,00 | 40,05 | -2,67% | 28.646,00 |
| 02.01.2025 | 39,20 | 41,85 | 39,20 | 41,15 | 5,78% | 66.909,00 |
| 30.12.2024 | 38,50 | 39,00 | 38,50 | 38,90 | 1,04% | 29.027,00 |
| 27.12.2024 | 37,75 | 38,55 | 37,75 | 38,50 | 1,85% | 27.779,00 |
| 23.12.2024 | 37,90 | 37,90 | 37,60 | 37,80 | -0,53% | 13.486,00 |
| 20.12.2024 | 37,75 | 38,30 | 36,95 | 38,00 | 0,00% | 117.570,00 |
| 19.12.2024 | 38,00 | 38,25 | 37,90 | 38,00 | -0,39% | 35.650,00 |
| 18.12.2024 | 37,90 | 38,35 | 37,85 | 38,15 | 0,39% | 36.281,00 |
| 17.12.2024 | 37,60 | 38,40 | 37,25 | 38,00 | 1,06% | 79.770,00 |
| 16.12.2024 | 37,50 | 37,80 | 37,00 | 37,60 | -0,27% | 47.058,00 |
| 13.12.2024 | 37,85 | 38,00 | 37,50 | 37,70 | 0,00% | 14.676,00 |
| 12.12.2024 | 37,40 | 37,85 | 37,35 | 37,70 | 1,34% | 18.849,00 |
| 11.12.2024 | 37,30 | 37,60 | 37,05 | 37,20 | -0,80% | 20.661,00 |
| 10.12.2024 | 38,05 | 38,15 | 37,30 | 37,50 | -1,83% | 62.717,00 |
| 09.12.2024 | 38,00 | 38,45 | 37,00 | 38,20 | 0,53% | 61.595,00 |
| 06.12.2024 | 36,65 | 38,00 | 36,55 | 38,00 | 3,97% | 50.999,00 |
| 05.12.2024 | 36,80 | 37,00 | 36,25 | 36,55 | 0,00% | 30.410,00 |
| 04.12.2024 | 36,50 | 37,55 | 35,65 | 36,55 | 3,84% | 101.705,00 |
| 03.12.2024 | 35,40 | 35,55 | 34,40 | 35,20 | -0,85% | 56.473,00 |
| 02.12.2024 | 36,10 | 36,10 | 35,25 | 35,50 | -1,25% | 52.219,00 |
| 29.11.2024 | 36,30 | 36,30 | 35,85 | 35,95 | -1,10% | 14.725,00 |
| 28.11.2024 | 37,20 | 37,20 | 36,25 | 36,35 | -1,62% | 32.737,00 |
| 27.11.2024 | 36,95 | 37,50 | 36,65 | 36,95 | -0,40% | 15.734,00 |
| 26.11.2024 | 38,05 | 38,05 | 36,60 | 37,10 | -2,37% | 27.456,00 |
| 25.11.2024 | 37,90 | 38,80 | 37,35 | 38,00 | 1,33% | 79.556,00 |
| 22.11.2024 | 37,50 | 37,95 | 37,10 | 37,50 | 0,00% | 40.347,00 |
| 21.11.2024 | 37,00 | 37,70 | 36,35 | 37,50 | 1,63% | 55.737,00 |
| 20.11.2024 | 35,25 | 37,55 | 35,25 | 36,90 | 5,28% | 87.115,00 |
| 19.11.2024 | 34,20 | 35,15 | 33,95 | 35,05 | 1,74% | 34.818,00 |
| 18.11.2024 | 34,80 | 34,80 | 33,90 | 34,45 | -0,86% | 14.485,00 |
| 15.11.2024 | 33,75 | 35,10 | 33,50 | 34,75 | 2,21% | 56.518,00 |
| 14.11.2024 | 31,45 | 34,00 | 31,30 | 34,00 | 8,63% | 75.188,00 |
| 13.11.2024 | 31,25 | 31,65 | 30,65 | 31,30 | 0,32% | 62.897,00 |
| 12.11.2024 | 31,95 | 31,95 | 31,00 | 31,20 | -2,35% | 23.367,00 |
| 11.11.2024 | 31,45 | 31,95 | 31,40 | 31,95 | 1,27% | 15.069,00 |