41,350€
1,05%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 40,98 | 41,80 | 40,90 | 41,46 | 1,12% | 11.049,00 |
| 28.11.2023 | 40,86 | 41,00 | 40,58 | 41,00 | 0,24% | 9.728,00 |
| 27.11.2023 | 41,02 | 41,26 | 40,78 | 40,90 | -0,34% | 11.162,00 |
| 24.11.2023 | 41,14 | 41,16 | 40,60 | 41,04 | 0,69% | 19.151,00 |
| 23.11.2023 | 40,14 | 40,96 | 39,80 | 40,76 | 1,44% | 21.494,00 |
| 22.11.2023 | 40,00 | 40,46 | 39,94 | 40,18 | 1,01% | 25.294,00 |
| 21.11.2023 | 40,00 | 40,28 | 39,74 | 39,78 | -0,80% | 15.905,00 |
| 20.11.2023 | 39,64 | 40,50 | 39,30 | 40,10 | 1,42% | 34.902,00 |
| 17.11.2023 | 39,00 | 39,92 | 39,00 | 39,54 | 1,91% | 17.969,00 |
| 16.11.2023 | 38,62 | 38,98 | 37,50 | 38,80 | -0,51% | 27.751,00 |
| 15.11.2023 | 40,44 | 40,60 | 38,62 | 39,00 | 0,57% | 31.406,00 |
| 14.11.2023 | 37,66 | 38,78 | 37,62 | 38,78 | 2,43% | 27.738,00 |
| 13.11.2023 | 37,50 | 37,96 | 37,50 | 37,86 | 1,34% | 21.604,00 |
| 10.11.2023 | 37,16 | 37,56 | 36,90 | 37,36 | -0,11% | 12.014,00 |
| 09.11.2023 | 37,92 | 37,92 | 37,12 | 37,40 | -1,01% | 19.588,00 |
| 08.11.2023 | 37,52 | 38,32 | 37,34 | 37,78 | -0,26% | 55.368,00 |
| 07.11.2023 | 37,60 | 38,22 | 37,30 | 37,88 | -0,32% | 27.685,00 |
| 06.11.2023 | 37,82 | 38,10 | 37,50 | 38,00 | 0,53% | 9.699,00 |
| 03.11.2023 | 37,50 | 38,30 | 37,26 | 37,80 | -0,11% | 15.286,00 |
| 02.11.2023 | 37,48 | 38,52 | 37,00 | 37,84 | 2,22% | 17.814,00 |
| 01.11.2023 | 36,78 | 37,32 | 35,76 | 37,02 | 1,54% | 32.498,00 |
| 31.10.2023 | 36,12 | 37,02 | 36,08 | 36,46 | 0,33% | 15.866,00 |
| 30.10.2023 | 36,68 | 37,14 | 35,22 | 36,34 | -1,62% | 35.818,00 |
| 27.10.2023 | 37,02 | 37,42 | 36,54 | 36,94 | -0,22% | 66.241,00 |
| 26.10.2023 | 37,56 | 38,00 | 36,64 | 37,02 | -2,48% | 46.750,00 |
| 25.10.2023 | 38,00 | 38,10 | 37,52 | 37,96 | 0,42% | 30.754,00 |
| 24.10.2023 | 38,00 | 38,16 | 37,62 | 37,80 | -0,53% | 16.116,00 |
| 23.10.2023 | 38,26 | 38,32 | 37,36 | 38,00 | -0,73% | 19.250,00 |
| 20.10.2023 | 38,26 | 38,48 | 38,02 | 38,28 | -0,31% | 13.596,00 |
| 19.10.2023 | 38,54 | 38,78 | 38,12 | 38,40 | 0,00% | 15.963,00 |
| 18.10.2023 | 38,18 | 38,50 | 37,80 | 38,40 | -0,10% | 25.498,00 |
| 17.10.2023 | 38,86 | 38,98 | 38,34 | 38,44 | -0,93% | 8.726,00 |
| 16.10.2023 | 39,16 | 39,18 | 38,54 | 38,80 | -1,02% | 19.191,00 |
| 13.10.2023 | 38,98 | 40,14 | 38,98 | 39,20 | -0,10% | 43.261,00 |
| 12.10.2023 | 38,42 | 39,72 | 38,18 | 39,24 | 3,10% | 34.500,00 |
| 11.10.2023 | 38,76 | 38,76 | 38,02 | 38,06 | -1,50% | 16.815,00 |
| 10.10.2023 | 38,72 | 39,14 | 38,34 | 38,64 | 0,68% | 9.686,00 |
| 09.10.2023 | 38,60 | 39,30 | 38,22 | 38,38 | -1,08% | 15.185,00 |
| 06.10.2023 | 38,38 | 38,90 | 38,14 | 38,80 | 1,25% | 11.960,00 |
| 05.10.2023 | 38,54 | 38,80 | 38,16 | 38,32 | 0,47% | 9.568,00 |
| 04.10.2023 | 38,00 | 38,30 | 37,76 | 38,14 | 0,37% | 15.535,00 |
| 03.10.2023 | 39,10 | 39,10 | 37,90 | 38,00 | -3,06% | 19.865,00 |
| 02.10.2023 | 39,44 | 39,52 | 38,92 | 39,20 | 0,20% | 15.721,00 |
| 29.09.2023 | 39,80 | 40,22 | 39,06 | 39,12 | -0,96% | 35.642,00 |
| 28.09.2023 | 39,08 | 39,64 | 38,80 | 39,50 | 1,86% | 19.881,00 |
| 27.09.2023 | 38,90 | 39,16 | 38,38 | 38,78 | 0,83% | 22.705,00 |
| 26.09.2023 | 38,14 | 38,76 | 37,56 | 38,46 | 0,21% | 32.080,00 |
| 25.09.2023 | 39,40 | 39,40 | 38,04 | 38,38 | -2,93% | 17.664,00 |
| 22.09.2023 | 39,76 | 39,90 | 39,20 | 39,54 | -0,65% | 31.442,00 |
| 21.09.2023 | 41,20 | 41,22 | 39,60 | 39,80 | -3,40% | 15.267,00 |
| 20.09.2023 | 41,00 | 41,48 | 40,64 | 41,20 | 0,59% | 46.718,00 |
| 19.09.2023 | 41,56 | 41,90 | 40,82 | 40,96 | -2,43% | 28.938,00 |
| 18.09.2023 | 43,12 | 43,38 | 41,80 | 41,98 | -2,46% | 9.565,00 |
| 15.09.2023 | 43,50 | 43,84 | 42,78 | 43,04 | 0,05% | 17.300,00 |
| 14.09.2023 | 42,68 | 43,40 | 42,26 | 43,02 | 0,51% | 12.833,00 |
| 13.09.2023 | 43,30 | 43,58 | 42,48 | 42,80 | -0,23% | 13.660,00 |
| 12.09.2023 | 43,06 | 43,34 | 42,74 | 42,90 | -0,51% | 8.859,00 |
| 11.09.2023 | 43,64 | 43,68 | 42,72 | 43,12 | -1,19% | 17.328,00 |
| 08.09.2023 | 44,24 | 44,70 | 43,48 | 43,64 | -1,40% | 7.159,00 |
| 07.09.2023 | 44,72 | 44,84 | 44,16 | 44,26 | -1,16% | 14.276,00 |
| 06.09.2023 | 44,44 | 45,00 | 44,04 | 44,78 | 0,00% | 10.340,00 |
| 05.09.2023 | 45,22 | 45,56 | 44,60 | 44,78 | -1,32% | 21.607,00 |
| 04.09.2023 | 44,94 | 46,28 | 44,94 | 45,38 | 0,62% | 21.001,00 |
| 01.09.2023 | 44,30 | 45,38 | 44,06 | 45,10 | 1,99% | 28.084,00 |
| 31.08.2023 | 44,50 | 45,00 | 43,20 | 44,22 | -1,65% | 82.327,00 |
| 30.08.2023 | 46,56 | 47,28 | 44,02 | 44,96 | -3,44% | 75.569,00 |
| 29.08.2023 | 47,96 | 48,00 | 46,20 | 46,56 | -3,60% | 25.098,00 |
| 28.08.2023 | 48,16 | 48,74 | 47,94 | 48,30 | 0,54% | 15.039,00 |
| 25.08.2023 | 48,30 | 48,34 | 47,88 | 48,04 | -0,54% | 12.087,00 |
| 24.08.2023 | 49,00 | 49,48 | 47,88 | 48,30 | -0,70% | 16.013,00 |
| 23.08.2023 | 48,20 | 48,64 | 47,80 | 48,64 | 1,71% | 10.014,00 |
| 22.08.2023 | 47,18 | 47,88 | 46,96 | 47,82 | 1,10% | 10.261,00 |
| 21.08.2023 | 46,76 | 48,22 | 46,76 | 47,30 | 0,98% | 24.719,00 |
| 18.08.2023 | 46,70 | 47,78 | 46,48 | 46,84 | -0,09% | 14.965,00 |
| 17.08.2023 | 48,16 | 48,16 | 46,20 | 46,88 | -3,30% | 37.742,00 |
| 16.08.2023 | 44,00 | 48,70 | 43,64 | 48,48 | 12,85% | 80.121,00 |
| 15.08.2023 | 42,84 | 43,40 | 42,76 | 42,96 | 0,37% | 15.182,00 |
| 14.08.2023 | 42,20 | 43,00 | 42,00 | 42,80 | 1,52% | 15.719,00 |
| 11.08.2023 | 42,24 | 42,44 | 41,84 | 42,16 | -0,66% | 8.466,00 |
| 10.08.2023 | 42,94 | 42,94 | 42,30 | 42,44 | -0,61% | 18.819,00 |
| 09.08.2023 | 42,82 | 42,92 | 42,42 | 42,70 | 0,23% | 14.093,00 |
| 08.08.2023 | 42,36 | 42,98 | 42,36 | 42,60 | -0,23% | 9.218,00 |
| 07.08.2023 | 42,84 | 42,92 | 42,52 | 42,70 | -0,05% | 12.354,00 |
| 04.08.2023 | 43,00 | 43,16 | 42,50 | 42,72 | -0,56% | 9.499,00 |
| 03.08.2023 | 43,00 | 43,06 | 42,48 | 42,96 | 0,09% | 8.111,00 |
| 02.08.2023 | 43,12 | 43,48 | 42,66 | 42,92 | -0,88% | 9.557,00 |
| 01.08.2023 | 44,28 | 44,38 | 42,90 | 43,30 | -2,48% | 16.910,00 |
| 31.07.2023 | 43,56 | 44,66 | 43,56 | 44,40 | 1,32% | 20.542,00 |
| 28.07.2023 | 43,90 | 43,90 | 43,02 | 43,82 | 0,23% | 6.185,00 |
| 27.07.2023 | 43,64 | 44,00 | 43,50 | 43,72 | 0,83% | 10.479,00 |
| 26.07.2023 | 43,80 | 43,96 | 43,12 | 43,36 | -0,96% | 8.744,00 |
| 25.07.2023 | 42,88 | 44,02 | 42,62 | 43,78 | 1,72% | 15.516,00 |
| 24.07.2023 | 43,28 | 43,28 | 42,40 | 43,04 | -0,37% | 12.006,00 |
| 21.07.2023 | 43,28 | 43,46 | 42,84 | 43,20 | -0,37% | 11.075,00 |
| 20.07.2023 | 42,76 | 43,38 | 42,76 | 43,36 | 0,93% | 10.126,00 |
| 19.07.2023 | 42,82 | 43,08 | 42,50 | 42,96 | 1,03% | 11.788,00 |
| 18.07.2023 | 42,72 | 43,20 | 42,18 | 42,52 | 0,47% | 19.160,00 |
| 17.07.2023 | 42,30 | 42,64 | 41,68 | 42,32 | -0,61% | 13.038,00 |
| 14.07.2023 | 42,94 | 43,10 | 42,36 | 42,58 | -1,07% | 16.828,00 |
| 13.07.2023 | 43,58 | 44,20 | 42,82 | 43,04 | -1,74% | 16.349,00 |