39,925€
-1,84%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 40,65 | 40,73 | 39,65 | 39,78 | -2,21% | 5.648,00 |
| 23.01.2025 | 40,70 | 40,83 | 40,05 | 40,68 | 0,56% | 1.556,00 |
| 22.01.2025 | 40,55 | 40,85 | 40,20 | 40,45 | 0,12% | 7.308,00 |
| 21.01.2025 | 39,48 | 40,65 | 39,25 | 40,40 | 1,89% | 4.009,00 |
| 20.01.2025 | 40,20 | 40,50 | 39,55 | 39,65 | -0,88% | 4.665,00 |
| 17.01.2025 | 40,50 | 40,65 | 39,55 | 40,00 | -0,50% | 7.875,00 |
| 16.01.2025 | 40,00 | 40,50 | 39,80 | 40,20 | 0,63% | 2.700,00 |
| 15.01.2025 | 40,00 | 40,20 | 39,75 | 39,95 | -0,06% | 1.671,00 |
| 14.01.2025 | 40,00 | 40,25 | 39,75 | 39,98 | 0,06% | 2.871,00 |
| 13.01.2025 | 40,10 | 40,23 | 39,60 | 39,95 | -0,06% | 2.571,00 |
| 10.01.2025 | 39,80 | 40,40 | 39,55 | 39,98 | 0,25% | 2.329,00 |
| 09.01.2025 | 39,85 | 40,15 | 39,55 | 39,88 | 0,06% | 3.919,00 |
| 08.01.2025 | 40,45 | 40,53 | 39,45 | 39,85 | -1,06% | 9.052,00 |
| 07.01.2025 | 39,50 | 40,60 | 39,50 | 40,28 | 0,94% | 2.870,00 |
| 06.01.2025 | 40,28 | 40,50 | 39,25 | 39,90 | -0,81% | 9.609,00 |
| 03.01.2025 | 41,35 | 41,60 | 39,85 | 40,23 | -2,96% | 13.870,00 |
| 02.01.2025 | 39,00 | 41,80 | 38,93 | 41,45 | 6,69% | 27.157,00 |
| 30.12.2024 | 38,20 | 39,00 | 38,20 | 38,85 | 1,50% | 9.447,00 |
| 27.12.2024 | 37,55 | 38,50 | 37,05 | 38,28 | 1,80% | 4.094,00 |
| 23.12.2024 | 37,80 | 38,40 | 37,35 | 37,60 | -1,12% | 3.086,00 |
| 20.12.2024 | 37,83 | 38,28 | 36,95 | 38,03 | 0,20% | 4.286,00 |
| 19.12.2024 | 37,55 | 38,20 | 37,30 | 37,95 | 0,07% | 3.419,00 |
| 18.12.2024 | 38,00 | 38,40 | 37,65 | 37,93 | -0,20% | 4.643,00 |
| 17.12.2024 | 37,23 | 38,30 | 37,05 | 38,00 | 1,88% | 5.204,00 |
| 16.12.2024 | 37,95 | 37,95 | 36,98 | 37,30 | -1,19% | 6.532,00 |
| 13.12.2024 | 37,70 | 38,35 | 37,45 | 37,75 | 0,13% | 3.836,00 |
| 12.12.2024 | 37,43 | 37,95 | 37,28 | 37,70 | 0,94% | 2.903,00 |
| 11.12.2024 | 37,55 | 37,70 | 37,10 | 37,35 | -0,53% | 3.391,00 |
| 10.12.2024 | 38,20 | 38,25 | 37,25 | 37,55 | -1,70% | 10.289,00 |
| 09.12.2024 | 37,78 | 38,40 | 37,08 | 38,20 | 1,39% | 9.333,00 |
| 06.12.2024 | 36,55 | 37,95 | 36,50 | 37,68 | 2,80% | 8.604,00 |
| 05.12.2024 | 37,08 | 37,45 | 36,25 | 36,65 | -1,35% | 16.440,00 |
| 04.12.2024 | 35,65 | 37,95 | 35,65 | 37,15 | 4,28% | 34.895,00 |
| 03.12.2024 | 35,65 | 35,65 | 34,48 | 35,63 | 0,21% | 9.470,00 |
| 02.12.2024 | 36,05 | 36,08 | 35,23 | 35,55 | -1,32% | 8.138,00 |
| 29.11.2024 | 36,33 | 36,55 | 35,78 | 36,03 | -0,83% | 4.917,00 |
| 28.11.2024 | 36,95 | 37,20 | 36,10 | 36,33 | -1,69% | 6.503,00 |
| 27.11.2024 | 37,05 | 37,33 | 36,70 | 36,95 | -0,34% | 2.843,00 |
| 26.11.2024 | 38,00 | 38,40 | 36,85 | 37,08 | -2,56% | 10.023,00 |
| 25.11.2024 | 38,10 | 38,85 | 37,33 | 38,05 | 0,53% | 20.613,00 |
| 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 |