33,625€
-0,37%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,00 | 34,00 | 33,55 | 33,60 | -0,44% | 1.171,00 |
| 21.08.2025 | 33,70 | 34,00 | 33,55 | 33,75 | -0,30% | 1.725,00 |
| 20.08.2025 | 33,75 | 34,00 | 33,45 | 33,85 | -0,22% | 3.276,00 |
| 19.08.2025 | 33,70 | 34,03 | 33,35 | 33,93 | 0,74% | 7.844,00 |
| 18.08.2025 | 32,73 | 33,70 | 32,63 | 33,68 | 2,82% | 10.175,00 |
| 15.08.2025 | 33,20 | 33,50 | 32,65 | 32,75 | -0,76% | 4.006,00 |
| 14.08.2025 | 32,60 | 33,25 | 32,25 | 33,00 | 1,46% | 5.004,00 |
| 13.08.2025 | 32,40 | 32,60 | 32,38 | 32,53 | -0,08% | 1.014,00 |
| 12.08.2025 | 32,50 | 32,65 | 32,05 | 32,55 | -0,15% | 4.434,00 |
| 11.08.2025 | 32,28 | 32,70 | 32,10 | 32,60 | 1,16% | 3.323,00 |
| 08.08.2025 | 32,00 | 32,60 | 32,00 | 32,23 | 0,31% | 2.653,00 |
| 07.08.2025 | 32,05 | 32,63 | 31,80 | 32,13 | -0,31% | 7.291,00 |
| 06.08.2025 | 33,50 | 33,55 | 31,93 | 32,23 | -3,73% | 8.855,00 |
| 05.08.2025 | 33,48 | 33,70 | 33,25 | 33,48 | 0,00% | 1.752,00 |
| 04.08.2025 | 33,50 | 33,75 | 33,25 | 33,48 | 0,68% | 2.499,00 |
| 01.08.2025 | 33,60 | 33,80 | 33,05 | 33,25 | -1,55% | 2.501,00 |
| 31.07.2025 | 34,30 | 34,30 | 33,40 | 33,78 | -1,75% | 4.599,00 |
| 30.07.2025 | 35,20 | 35,33 | 34,25 | 34,38 | -2,48% | 1.514,00 |
| 29.07.2025 | 35,20 | 35,45 | 35,20 | 35,25 | -0,35% | 1.505,00 |
| 28.07.2025 | 35,30 | 35,55 | 35,20 | 35,38 | 1,00% | 3.981,00 |
| 25.07.2025 | 35,00 | 35,43 | 34,80 | 35,03 | -0,71% | 1.145,00 |
| 24.07.2025 | 34,65 | 35,50 | 34,50 | 35,28 | 2,10% | 5.086,00 |
| 23.07.2025 | 33,80 | 34,70 | 33,80 | 34,55 | 1,99% | 3.435,00 |
| 22.07.2025 | 33,85 | 33,95 | 33,55 | 33,88 | -0,81% | 5.467,00 |
| 21.07.2025 | 34,35 | 34,55 | 33,80 | 34,15 | -0,58% | 2.763,00 |
| 18.07.2025 | 34,83 | 34,83 | 34,18 | 34,35 | -0,94% | 2.505,00 |
| 17.07.2025 | 34,85 | 34,90 | 34,55 | 34,68 | -0,14% | 3.866,00 |
| 16.07.2025 | 34,73 | 34,98 | 34,38 | 34,73 | -0,22% | 2.788,00 |
| 15.07.2025 | 34,60 | 34,95 | 34,45 | 34,80 | 1,02% | 1.422,00 |
| 14.07.2025 | 34,00 | 34,70 | 34,00 | 34,45 | 0,44% | 1.329,00 |
| 11.07.2025 | 34,90 | 34,93 | 34,05 | 34,30 | -2,00% | 2.964,00 |
| 10.07.2025 | 35,30 | 35,30 | 34,90 | 35,00 | -0,36% | 1.888,00 |
| 09.07.2025 | 35,20 | 35,35 | 34,93 | 35,13 | -0,21% | 2.464,00 |
| 08.07.2025 | 35,18 | 35,35 | 34,90 | 35,20 | 0,64% | 691,00 |
| 07.07.2025 | 34,95 | 35,25 | 34,75 | 34,98 | -0,50% | 4.493,00 |
| 04.07.2025 | 35,35 | 35,35 | 34,83 | 35,15 | -0,07% | 4.907,00 |
| 03.07.2025 | 34,70 | 35,35 | 34,70 | 35,18 | 0,64% | 2.617,00 |
| 02.07.2025 | 35,00 | 35,23 | 34,70 | 34,95 | 0,07% | 2.366,00 |
| 01.07.2025 | 34,70 | 35,08 | 34,25 | 34,93 | 0,58% | 2.712,00 |
| 30.06.2025 | 35,00 | 35,10 | 34,50 | 34,73 | -0,57% | 2.183,00 |
| 27.06.2025 | 34,10 | 34,93 | 34,00 | 34,93 | 0,29% | 3.878,00 |
| 26.06.2025 | 34,60 | 35,20 | 34,60 | 34,83 | 0,43% | 2.246,00 |
| 25.06.2025 | 34,45 | 34,70 | 33,90 | 34,68 | 0,58% | 6.302,00 |
| 24.06.2025 | 34,00 | 34,55 | 33,70 | 34,48 | 1,25% | 3.105,00 |
| 23.06.2025 | 33,63 | 34,25 | 33,40 | 34,05 | 0,81% | 5.526,00 |
| 20.06.2025 | 35,25 | 35,25 | 33,55 | 33,78 | -2,38% | 3.529,00 |
| 19.06.2025 | 34,70 | 34,88 | 34,43 | 34,60 | -0,43% | 1.303,00 |
| 18.06.2025 | 35,08 | 35,30 | 34,48 | 34,75 | -1,28% | 7.640,00 |
| 17.06.2025 | 35,90 | 35,90 | 35,05 | 35,20 | -1,95% | 756,00 |
| 16.06.2025 | 35,55 | 36,10 | 34,90 | 35,90 | 1,70% | 3.031,00 |
| 13.06.2025 | 35,50 | 36,00 | 34,95 | 35,30 | -0,84% | 12.018,00 |
| 12.06.2025 | 35,65 | 35,75 | 35,25 | 35,60 | -0,42% | 1.373,00 |
| 11.06.2025 | 36,10 | 36,23 | 35,60 | 35,75 | -0,56% | 3.931,00 |
| 10.06.2025 | 36,65 | 37,08 | 35,70 | 35,95 | -1,91% | 1.375,00 |
| 09.06.2025 | 37,10 | 37,15 | 36,60 | 36,65 | -1,01% | 1.761,00 |
| 06.06.2025 | 37,10 | 37,35 | 36,85 | 37,03 | 0,41% | 4.583,00 |
| 05.06.2025 | 35,18 | 37,45 | 35,13 | 36,88 | 4,83% | 13.163,00 |
| 04.06.2025 | 34,55 | 35,35 | 34,55 | 35,18 | 1,30% | 5.138,00 |
| 03.06.2025 | 35,15 | 35,23 | 34,45 | 34,73 | -1,07% | 2.541,00 |
| 02.06.2025 | 35,08 | 35,60 | 34,75 | 35,10 | -0,28% | 1.237,00 |
| 30.05.2025 | 35,15 | 35,68 | 34,95 | 35,20 | 0,00% | 1.421,00 |
| 29.05.2025 | 34,95 | 35,70 | 34,95 | 35,20 | 0,36% | 1.880,00 |
| 28.05.2025 | 34,90 | 35,60 | 34,58 | 35,08 | 0,14% | 4.756,00 |
| 27.05.2025 | 35,68 | 35,88 | 34,70 | 35,03 | -1,96% | 4.068,00 |
| 26.05.2025 | 35,85 | 35,90 | 35,00 | 35,73 | 0,35% | 2.389,00 |
| 23.05.2025 | 34,95 | 35,70 | 34,93 | 35,60 | 2,23% | 3.315,00 |
| 22.05.2025 | 35,30 | 35,50 | 34,55 | 34,83 | -0,43% | 5.933,00 |
| 21.05.2025 | 35,45 | 35,45 | 34,80 | 34,98 | -0,64% | 970,00 |
| 20.05.2025 | 34,95 | 35,45 | 34,65 | 35,20 | 0,00% | 3.191,00 |
| 19.05.2025 | 34,23 | 35,50 | 34,03 | 35,20 | 2,33% | 5.864,00 |
| 16.05.2025 | 35,20 | 35,55 | 34,15 | 34,40 | -2,13% | 14.952,00 |
| 15.05.2025 | 39,05 | 39,05 | 34,00 | 35,15 | -9,64% | 33.980,00 |
| 14.05.2025 | 39,35 | 39,63 | 38,65 | 38,90 | -1,52% | 1.051,00 |
| 13.05.2025 | 39,30 | 40,03 | 39,30 | 39,50 | 0,83% | 584,00 |
| 12.05.2025 | 39,35 | 39,90 | 38,95 | 39,18 | -0,51% | 2.470,00 |
| 09.05.2025 | 39,20 | 39,95 | 39,15 | 39,38 | 0,45% | 1.691,00 |
| 08.05.2025 | 39,10 | 39,50 | 39,05 | 39,20 | -0,25% | 1.286,00 |
| 07.05.2025 | 39,15 | 39,55 | 38,75 | 39,30 | 0,38% | 1.156,00 |
| 06.05.2025 | 39,60 | 39,63 | 38,83 | 39,15 | -1,01% | 1.520,00 |
| 05.05.2025 | 39,45 | 39,85 | 38,80 | 39,55 | 1,41% | 2.802,00 |
| 02.05.2025 | 38,33 | 39,28 | 37,90 | 39,00 | 0,84% | 5.456,00 |
| 30.04.2025 | 38,45 | 39,00 | 38,00 | 38,68 | 0,39% | 984,00 |
| 29.04.2025 | 38,45 | 38,95 | 37,75 | 38,53 | 0,20% | 1.461,00 |
| 28.04.2025 | 38,05 | 39,10 | 38,05 | 38,45 | 0,07% | 1.695,00 |
| 25.04.2025 | 37,68 | 38,55 | 37,48 | 38,43 | 1,99% | 1.068,00 |
| 24.04.2025 | 37,50 | 37,93 | 37,40 | 37,68 | -0,07% | 1.490,00 |
| 23.04.2025 | 37,03 | 38,08 | 36,58 | 37,70 | 3,08% | 4.019,00 |
| 22.04.2025 | 36,55 | 36,63 | 35,90 | 36,58 | 0,14% | 670,00 |
| 17.04.2025 | 36,68 | 37,10 | 36,20 | 36,53 | -0,20% | 1.563,00 |
| 16.04.2025 | 37,55 | 37,68 | 36,60 | 36,60 | -2,79% | 2.835,00 |
| 15.04.2025 | 36,70 | 37,90 | 36,70 | 37,65 | 2,38% | 1.365,00 |
| 14.04.2025 | 36,55 | 36,78 | 36,40 | 36,78 | 0,62% | 1.634,00 |
| 11.04.2025 | 36,05 | 36,80 | 35,60 | 36,55 | 0,76% | 1.758,00 |
| 10.04.2025 | 37,23 | 37,50 | 35,90 | 36,28 | -1,56% | 5.810,00 |
| 09.04.2025 | 35,75 | 36,95 | 35,55 | 36,85 | 3,08% | 8.081,00 |
| 08.04.2025 | 35,95 | 36,43 | 35,45 | 35,75 | -0,28% | 2.061,00 |
| 07.04.2025 | 33,85 | 36,95 | 32,70 | 35,85 | 1,41% | 12.114,00 |
| 04.04.2025 | 36,55 | 36,75 | 35,35 | 35,35 | -2,62% | 5.648,00 |
| 03.04.2025 | 36,50 | 36,75 | 35,93 | 36,30 | -1,89% | 6.626,00 |
| 02.04.2025 | 36,50 | 37,15 | 35,90 | 37,00 | 1,37% | 2.725,00 |