36,200€
-0,28%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,55 | 36,75 | 36,05 | 36,18 | -0,34% | 937,00 |
| 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 |
| 01.04.2025 | 36,20 | 36,83 | 36,20 | 36,50 | 0,83% | 1.742,00 |
| 31.03.2025 | 37,23 | 37,40 | 36,05 | 36,20 | -3,34% | 4.781,00 |
| 28.03.2025 | 38,60 | 38,60 | 37,05 | 37,45 | -1,77% | 4.910,00 |
| 27.03.2025 | 38,50 | 38,50 | 37,98 | 38,13 | -0,91% | 4.076,00 |
| 26.03.2025 | 39,70 | 39,95 | 38,35 | 38,48 | -3,39% | 4.426,00 |
| 25.03.2025 | 40,55 | 40,75 | 39,60 | 39,83 | -1,79% | 1.815,00 |
| 24.03.2025 | 41,20 | 41,65 | 40,30 | 40,55 | -1,82% | 559,00 |
| 21.03.2025 | 41,30 | 41,55 | 40,70 | 41,30 | 0,30% | 1.414,00 |
| 20.03.2025 | 41,63 | 41,68 | 40,65 | 41,18 | -1,14% | 2.039,00 |
| 19.03.2025 | 40,55 | 42,05 | 40,55 | 41,65 | 3,48% | 2.665,00 |
| 18.03.2025 | 41,80 | 42,48 | 40,00 | 40,25 | -4,00% | 8.386,00 |
| 17.03.2025 | 38,75 | 42,20 | 38,15 | 41,93 | 7,09% | 19.537,00 |
| 14.03.2025 | 39,00 | 40,18 | 36,08 | 39,15 | 3,16% | 21.552,00 |
| 13.03.2025 | 38,40 | 38,40 | 37,75 | 37,95 | -0,85% | 1.967,00 |
| 12.03.2025 | 38,00 | 38,53 | 38,00 | 38,28 | 0,46% | 2.032,00 |
| 11.03.2025 | 38,88 | 39,38 | 37,85 | 38,10 | -2,56% | 4.254,00 |
| 10.03.2025 | 39,43 | 39,55 | 38,63 | 39,10 | -0,26% | 2.011,00 |
| 07.03.2025 | 39,00 | 39,73 | 38,50 | 39,20 | 0,26% | 1.173,00 |
| 06.03.2025 | 39,20 | 39,53 | 38,68 | 39,10 | -0,51% | 2.533,00 |
| 05.03.2025 | 38,70 | 39,93 | 38,20 | 39,30 | 1,55% | 2.494,00 |
| 04.03.2025 | 39,20 | 39,75 | 38,45 | 38,70 | -1,59% | 8.352,00 |
| 03.03.2025 | 37,40 | 39,85 | 37,40 | 39,33 | 2,54% | 4.581,00 |
| 28.02.2025 | 38,70 | 39,00 | 38,35 | 38,35 | -0,97% | 3.054,00 |
| 27.02.2025 | 38,98 | 39,08 | 38,70 | 38,73 | -0,45% | 5.146,00 |
| 26.02.2025 | 39,15 | 39,35 | 38,75 | 38,90 | -0,51% | 4.527,00 |
| 25.02.2025 | 39,33 | 39,55 | 38,85 | 39,10 | -0,45% | 2.931,00 |
| 24.02.2025 | 38,60 | 39,80 | 38,43 | 39,28 | 0,71% | 4.561,00 |
| 21.02.2025 | 38,58 | 39,35 | 38,50 | 39,00 | 0,39% | 2.624,00 |
| 20.02.2025 | 38,60 | 39,10 | 38,35 | 38,85 | 0,78% | 1.253,00 |
| 19.02.2025 | 39,08 | 39,40 | 38,25 | 38,55 | -1,34% | 4.200,00 |
| 18.02.2025 | 38,65 | 39,55 | 38,65 | 39,08 | 0,39% | 3.550,00 |
| 17.02.2025 | 38,70 | 39,15 | 38,10 | 38,93 | 1,10% | 2.686,00 |
| 14.02.2025 | 38,48 | 38,75 | 38,18 | 38,50 | -0,26% | 6.827,00 |
| 13.02.2025 | 38,75 | 38,93 | 38,30 | 38,60 | -0,06% | 3.081,00 |
| 12.02.2025 | 38,50 | 39,03 | 38,25 | 38,63 | 1,05% | 5.098,00 |
| 11.02.2025 | 39,00 | 39,10 | 38,05 | 38,23 | -2,36% | 6.335,00 |
| 10.02.2025 | 39,00 | 39,15 | 38,70 | 39,15 | 0,32% | 3.455,00 |
| 07.02.2025 | 38,85 | 39,68 | 38,80 | 39,03 | 0,26% | 889,00 |
| 06.02.2025 | 38,85 | 39,35 | 38,85 | 38,93 | -0,32% | 1.745,00 |
| 05.02.2025 | 39,58 | 39,63 | 38,80 | 39,05 | -1,39% | 2.897,00 |
| 04.02.2025 | 39,10 | 39,70 | 38,70 | 39,60 | 1,28% | 5.817,00 |
| 03.02.2025 | 39,95 | 39,95 | 38,78 | 39,10 | -1,01% | 4.299,00 |
| 31.01.2025 | 39,30 | 39,80 | 38,80 | 39,50 | -0,25% | 4.156,00 |
| 30.01.2025 | 39,75 | 39,88 | 39,48 | 39,60 | -0,44% | 1.576,00 |
| 29.01.2025 | 40,40 | 40,40 | 39,70 | 39,78 | -0,50% | 1.517,00 |
| 28.01.2025 | 39,85 | 40,23 | 39,40 | 39,98 | 0,44% | 3.921,00 |
| 27.01.2025 | 39,95 | 40,20 | 39,55 | 39,80 | 0,06% | 1.743,00 |
| 24.01.2025 | 40,65 | 40,73 | 39,65 | 39,78 | -2,21% | 5.900,00 |
| 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 |