37,800€
1,54%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,20 | 38,15 | 37,10 | 37,85 | 1,68% | 17.214,00 |
| 21.11.2024 | 37,80 | 37,85 | 36,20 | 37,23 | -0,87% | 11.583,00 |
| 20.11.2024 | 35,18 | 37,80 | 35,00 | 37,55 | 7,21% | 39.592,00 |
| 19.11.2024 | 34,23 | 35,25 | 33,85 | 35,03 | 2,34% | 1.802,00 |
| 18.11.2024 | 34,90 | 34,90 | 33,85 | 34,23 | -1,58% | 8.468,00 |
| 15.11.2024 | 33,00 | 35,05 | 32,85 | 34,78 | 3,34% | 16.766,00 |
| 14.11.2024 | 31,68 | 33,88 | 31,20 | 33,65 | 7,42% | 18.909,00 |
| 13.11.2024 | 31,48 | 31,63 | 30,68 | 31,33 | -0,87% | 4.474,00 |
| 12.11.2024 | 32,15 | 32,15 | 30,98 | 31,60 | -1,86% | 7.463,00 |
| 11.11.2024 | 31,50 | 32,40 | 31,35 | 32,20 | 2,55% | 5.940,00 |
| 08.11.2024 | 31,20 | 31,70 | 31,00 | 31,40 | 0,64% | 2.860,00 |
| 07.11.2024 | 30,90 | 31,50 | 30,88 | 31,20 | 1,38% | 1.906,00 |
| 06.11.2024 | 30,93 | 31,55 | 30,78 | 30,78 | -0,49% | 4.078,00 |
| 05.11.2024 | 30,85 | 31,15 | 30,55 | 30,93 | -0,16% | 1.480,00 |
| 04.11.2024 | 31,08 | 31,25 | 30,65 | 30,98 | -0,16% | 3.093,00 |
| 01.11.2024 | 31,13 | 31,30 | 30,80 | 31,03 | -0,32% | 3.475,00 |
| 31.10.2024 | 30,33 | 31,25 | 30,30 | 31,13 | 2,05% | 4.408,00 |
| 30.10.2024 | 31,98 | 32,05 | 30,13 | 30,50 | -4,61% | 8.176,00 |
| 29.10.2024 | 31,98 | 32,50 | 31,85 | 31,98 | 0,16% | 1.189,00 |
| 28.10.2024 | 31,43 | 32,05 | 31,20 | 31,93 | 1,83% | 3.573,00 |
| 25.10.2024 | 31,40 | 31,65 | 30,95 | 31,35 | -0,16% | 3.795,00 |
| 24.10.2024 | 31,13 | 31,93 | 31,05 | 31,40 | 0,00% | 7.650,00 |
| 23.10.2024 | 31,98 | 32,10 | 31,03 | 31,40 | -1,72% | 10.435,00 |
| 22.10.2024 | 32,43 | 32,43 | 31,55 | 31,95 | -1,39% | 9.732,00 |
| 21.10.2024 | 32,43 | 32,75 | 32,15 | 32,40 | 0,15% | 2.962,00 |
| 18.10.2024 | 32,75 | 33,05 | 32,25 | 32,35 | -1,22% | 3.265,00 |
| 17.10.2024 | 33,10 | 33,50 | 32,38 | 32,75 | -0,53% | 2.627,00 |
| 16.10.2024 | 31,98 | 33,10 | 31,73 | 32,93 | 3,05% | 6.799,00 |
| 15.10.2024 | 32,13 | 32,20 | 31,70 | 31,95 | -0,47% | 4.411,00 |
| 14.10.2024 | 32,08 | 32,50 | 31,95 | 32,10 | 0,16% | 4.407,00 |
| 11.10.2024 | 32,08 | 32,08 | 31,75 | 32,05 | -0,08% | 4.876,00 |
| 10.10.2024 | 32,50 | 32,60 | 31,95 | 32,08 | -1,38% | 5.711,00 |
| 09.10.2024 | 32,80 | 32,95 | 32,20 | 32,53 | -0,91% | 6.253,00 |
| 08.10.2024 | 33,08 | 33,25 | 32,45 | 32,83 | -0,68% | 5.588,00 |
| 07.10.2024 | 33,75 | 33,95 | 32,93 | 33,05 | -1,93% | 6.012,00 |
| 04.10.2024 | 33,63 | 34,05 | 33,25 | 33,70 | 0,07% | 2.656,00 |
| 03.10.2024 | 34,18 | 34,18 | 33,33 | 33,68 | -1,46% | 2.257,00 |
| 02.10.2024 | 35,20 | 35,30 | 33,65 | 34,18 | -2,64% | 5.499,00 |
| 01.10.2024 | 34,75 | 35,73 | 34,75 | 35,10 | 0,29% | 4.108,00 |
| 30.09.2024 | 34,90 | 35,15 | 34,75 | 35,00 | 0,21% | 2.996,00 |
| 27.09.2024 | 34,85 | 35,05 | 34,50 | 34,93 | 0,22% | 4.087,00 |
| 26.09.2024 | 33,53 | 35,30 | 33,53 | 34,85 | 4,11% | 4.937,00 |
| 25.09.2024 | 33,43 | 33,70 | 33,08 | 33,48 | -0,15% | 4.718,00 |
| 24.09.2024 | 33,53 | 33,75 | 33,30 | 33,53 | 0,00% | 7.216,00 |
| 23.09.2024 | 34,15 | 34,30 | 33,35 | 33,53 | -1,97% | 6.124,00 |
| 20.09.2024 | 34,90 | 35,05 | 33,75 | 34,20 | -2,15% | 3.721,00 |
| 19.09.2024 | 35,23 | 35,35 | 34,85 | 34,95 | -0,92% | 4.626,00 |
| 18.09.2024 | 35,35 | 35,65 | 35,08 | 35,28 | -0,21% | 4.815,00 |
| 17.09.2024 | 36,15 | 36,15 | 35,05 | 35,35 | -1,74% | 6.584,00 |
| 16.09.2024 | 34,95 | 36,18 | 33,70 | 35,98 | 8,20% | 31.223,00 |
| 13.09.2024 | 32,75 | 33,50 | 32,60 | 33,25 | 0,76% | 4.289,00 |
| 12.09.2024 | 33,90 | 34,00 | 32,55 | 33,00 | -2,15% | 4.788,00 |
| 11.09.2024 | 32,35 | 34,00 | 32,13 | 33,73 | 4,25% | 5.281,00 |
| 10.09.2024 | 32,85 | 33,10 | 32,15 | 32,35 | -1,52% | 1.319,00 |
| 09.09.2024 | 32,48 | 33,10 | 32,23 | 32,85 | 1,23% | 3.883,00 |
| 06.09.2024 | 32,65 | 33,03 | 32,20 | 32,45 | -0,69% | 4.018,00 |
| 05.09.2024 | 33,60 | 33,60 | 32,50 | 32,68 | -2,90% | 4.265,00 |
| 04.09.2024 | 33,63 | 33,90 | 32,60 | 33,65 | 0,15% | 6.260,00 |
| 03.09.2024 | 34,25 | 34,60 | 33,55 | 33,60 | -2,18% | 3.166,00 |
| 02.09.2024 | 34,70 | 35,10 | 34,05 | 34,35 | -1,65% | 2.519,00 |
| 30.08.2024 | 34,85 | 35,03 | 34,45 | 34,93 | 0,22% | 1.970,00 |
| 29.08.2024 | 34,20 | 35,18 | 34,10 | 34,85 | 2,05% | 4.581,00 |
| 28.08.2024 | 34,18 | 34,53 | 33,95 | 34,15 | 0,22% | 3.206,00 |
| 27.08.2024 | 35,95 | 36,00 | 34,05 | 34,08 | -2,22% | 4.763,00 |
| 26.08.2024 | 35,50 | 35,75 | 34,45 | 34,85 | -2,52% | 2.930,00 |
| 23.08.2024 | 35,78 | 36,15 | 35,33 | 35,75 | -0,07% | 3.079,00 |
| 22.08.2024 | 35,93 | 36,03 | 35,60 | 35,78 | -0,35% | 465,00 |
| 21.08.2024 | 35,80 | 36,10 | 35,65 | 35,90 | -0,28% | 568,00 |
| 20.08.2024 | 35,25 | 36,15 | 35,00 | 36,00 | 1,69% | 1.522,00 |
| 19.08.2024 | 35,95 | 35,98 | 35,10 | 35,40 | -1,46% | 2.062,00 |
| 16.08.2024 | 35,60 | 36,15 | 35,35 | 35,93 | 1,34% | 2.401,00 |
| 15.08.2024 | 35,68 | 35,88 | 35,20 | 35,45 | -0,28% | 1.363,00 |
| 14.08.2024 | 35,10 | 35,88 | 34,85 | 35,55 | 0,99% | 1.163,00 |
| 13.08.2024 | 35,15 | 35,55 | 35,05 | 35,20 | -0,21% | 3.442,00 |
| 12.08.2024 | 35,00 | 35,50 | 34,75 | 35,28 | 0,36% | 865,00 |
| 09.08.2024 | 35,98 | 35,98 | 35,00 | 35,15 | -2,09% | 1.054,00 |
| 08.08.2024 | 34,95 | 36,18 | 34,95 | 35,90 | 2,13% | 1.099,00 |
| 07.08.2024 | 34,70 | 35,53 | 34,45 | 35,15 | 0,93% | 1.975,00 |
| 06.08.2024 | 35,05 | 35,20 | 34,50 | 34,83 | -0,36% | 1.753,00 |
| 05.08.2024 | 33,80 | 35,25 | 33,50 | 34,95 | 1,01% | 6.244,00 |
| 02.08.2024 | 35,75 | 35,75 | 34,00 | 34,60 | -2,47% | 4.537,00 |
| 01.08.2024 | 35,45 | 35,88 | 35,18 | 35,48 | 0,42% | 429,00 |
| 31.07.2024 | 35,43 | 35,65 | 35,00 | 35,33 | -0,14% | 2.044,00 |
| 30.07.2024 | 35,10 | 35,65 | 34,75 | 35,38 | 0,78% | 942,00 |
| 29.07.2024 | 35,00 | 35,65 | 34,85 | 35,10 | -0,50% | 743,00 |
| 26.07.2024 | 35,25 | 35,48 | 35,15 | 35,28 | -0,56% | 1.731,00 |
| 25.07.2024 | 35,23 | 35,50 | 34,60 | 35,48 | 0,71% | 4.176,00 |
| 24.07.2024 | 35,80 | 35,80 | 35,08 | 35,23 | -1,19% | 2.352,00 |
| 23.07.2024 | 35,73 | 35,85 | 35,35 | 35,65 | -0,28% | 1.693,00 |
| 22.07.2024 | 35,65 | 36,05 | 35,15 | 35,75 | 0,92% | 2.578,00 |
| 19.07.2024 | 35,68 | 35,95 | 35,40 | 35,43 | -0,70% | 2.129,00 |
| 18.07.2024 | 35,60 | 35,95 | 35,55 | 35,68 | 0,00% | 3.695,00 |
| 17.07.2024 | 35,70 | 36,35 | 35,55 | 35,68 | -0,90% | 872,00 |
| 16.07.2024 | 35,70 | 36,20 | 35,70 | 36,00 | 0,70% | 480,00 |
| 15.07.2024 | 35,75 | 36,20 | 35,55 | 35,75 | -0,69% | 1.916,00 |
| 12.07.2024 | 35,95 | 36,43 | 35,68 | 36,00 | 0,14% | 1.580,00 |
| 11.07.2024 | 36,00 | 36,35 | 35,70 | 35,95 | -0,42% | 1.626,00 |
| 10.07.2024 | 35,30 | 36,25 | 35,05 | 36,10 | 2,27% | 1.396,00 |
| 09.07.2024 | 35,95 | 36,25 | 35,05 | 35,30 | -1,47% | 2.502,00 |
| 08.07.2024 | 36,95 | 37,45 | 35,75 | 35,83 | -2,98% | 3.428,00 |