32,900€
0,61%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 32,58 | 32,65 | 32,45 | 32,63 | -0,23% | 274,00 |
| 16.10.2025 | 32,78 | 32,80 | 32,58 | 32,70 | -0,23% | 12,00 |
| 15.10.2025 | 32,70 | 32,80 | 32,45 | 32,78 | 0,23% | 160,00 |
| 14.10.2025 | 32,45 | 32,88 | 32,28 | 32,70 | -0,53% | 816,00 |
| 13.10.2025 | 32,90 | 33,13 | 32,60 | 32,88 | 0,00% | 2.335,00 |
| 10.10.2025 | 33,00 | 33,15 | 32,85 | 32,88 | 0,61% | 2.238,00 |
| 08.10.2025 | 32,65 | 32,68 | 32,40 | 32,68 | -0,98% | 90,00 |
| 07.10.2025 | 33,13 | 33,40 | 32,85 | 33,00 | 0,76% | 1.147,00 |
| 06.10.2025 | 32,85 | 33,05 | 32,65 | 32,75 | 0,15% | 1.177,00 |
| 03.10.2025 | 32,65 | 32,70 | 32,65 | 32,70 | -0,30% | - |
| 02.10.2025 | 33,00 | 33,25 | 32,70 | 32,80 | -0,68% | 1.214,00 |
| 01.10.2025 | 32,45 | 33,20 | 32,45 | 33,03 | 2,24% | 250,00 |
| 30.09.2025 | 32,45 | 32,65 | 32,05 | 32,30 | -0,77% | 350,00 |
| 29.09.2025 | 32,45 | 32,85 | 32,15 | 32,55 | 1,72% | 2.364,00 |
| 26.09.2025 | 32,10 | 32,10 | 32,00 | 32,00 | 0,00% | 602,00 |
| 25.09.2025 | 32,20 | 32,25 | 31,88 | 32,00 | -0,47% | 5.943,00 |
| 24.09.2025 | 32,18 | 32,40 | 32,10 | 32,15 | -1,08% | 366,00 |
| 23.09.2025 | 32,68 | 32,75 | 32,35 | 32,50 | -0,84% | 593,00 |
| 22.09.2025 | 33,00 | 33,63 | 32,78 | 32,78 | -1,06% | 2.275,00 |
| 19.09.2025 | 32,80 | 33,13 | 32,75 | 33,13 | 0,91% | 388,00 |
| 18.09.2025 | 32,90 | 32,90 | 32,65 | 32,83 | 0,69% | 297,00 |
| 17.09.2025 | 32,60 | 32,70 | 32,50 | 32,60 | 0,15% | 166,00 |
| 15.09.2025 | 32,85 | 32,90 | 32,48 | 32,55 | -1,06% | 4.034,00 |
| 12.09.2025 | 32,93 | 32,95 | 32,88 | 32,90 | -0,30% | 324,00 |
| 10.09.2025 | 33,15 | 33,28 | 32,90 | 33,00 | -0,08% | 724,00 |
| 09.09.2025 | 33,00 | 33,28 | 32,95 | 33,03 | 0,30% | - |
| 05.09.2025 | 33,05 | 33,18 | 32,60 | 32,93 | -0,08% | 2.344,00 |
| 04.09.2025 | 33,00 | 33,28 | 32,83 | 32,95 | 0,08% | 955,00 |
| 03.09.2025 | 32,70 | 33,28 | 32,68 | 32,93 | 0,38% | 3.454,00 |
| 02.09.2025 | 32,75 | 33,25 | 32,65 | 32,80 | -0,83% | 1.485,00 |
| 01.09.2025 | 33,15 | 33,30 | 32,80 | 33,08 | -0,08% | 2.188,00 |
| 29.08.2025 | 32,98 | 33,93 | 32,90 | 33,10 | -0,38% | 2.022,00 |
| 28.08.2025 | 33,50 | 33,85 | 32,43 | 33,23 | -4,04% | 11.328,00 |
| 27.08.2025 | 34,45 | 35,30 | 33,58 | 34,63 | 2,14% | 10.534,00 |
| 26.08.2025 | 34,00 | 34,35 | 32,88 | 33,90 | 0,00% | 4.968,00 |
| 25.08.2025 | 33,60 | 34,00 | 33,55 | 33,90 | 0,89% | 4.290,00 |
| 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 |