41,275€
-0,06%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 42,20 | 42,60 | 41,65 | 41,70 | -2,85% | 2.192,00 |
| 20.07.2026 | 42,25 | 43,00 | 42,25 | 42,93 | -1,09% | 1.187,00 |
| 17.07.2026 | 39,95 | 43,45 | 38,55 | 43,40 | -0,23% | 22.218,00 |
| 16.07.2026 | 43,70 | 43,70 | 43,28 | 43,50 | 1,34% | 2.270,00 |
| 15.07.2026 | 42,75 | 44,45 | 42,58 | 42,93 | -0,06% | 8.380,00 |
| 14.07.2026 | 43,05 | 44,15 | 42,50 | 42,95 | -5,34% | 8.601,00 |
| 13.07.2026 | 45,28 | 45,70 | 45,25 | 45,38 | -2,21% | 488,00 |
| 10.07.2026 | 45,55 | 46,53 | 45,50 | 46,40 | -0,38% | 149,00 |
| 09.07.2026 | 46,75 | 46,75 | 46,45 | 46,58 | -0,90% | - |
| 08.07.2026 | 47,03 | 47,35 | 46,50 | 47,00 | 0,27% | 7,00 |
| 07.07.2026 | 46,80 | 47,08 | 46,50 | 46,88 | -1,21% | 1.287,00 |
| 06.07.2026 | 47,20 | 47,65 | 47,15 | 47,45 | -0,21% | 184,00 |
| 03.07.2026 | 46,88 | 47,58 | 46,85 | 47,55 | 3,43% | 1.052,00 |
| 02.07.2026 | 45,75 | 46,13 | 45,50 | 45,98 | -0,86% | 143,00 |
| 01.07.2026 | 47,23 | 47,23 | 46,15 | 46,38 | -1,96% | 281,00 |
| 30.06.2026 | 47,00 | 48,13 | 46,83 | 47,30 | -0,16% | 3.055,00 |
| 29.06.2026 | 47,20 | 47,65 | 46,73 | 47,38 | 1,77% | 754,00 |
| 26.06.2026 | 46,55 | 46,55 | 46,53 | 46,55 | 0,70% | - |
| 25.06.2026 | 46,80 | 46,80 | 46,03 | 46,23 | -0,22% | 1.931,00 |
| 24.06.2026 | 46,40 | 46,80 | 46,15 | 46,33 | -0,48% | 770,00 |
| 23.06.2026 | 46,50 | 46,55 | 46,40 | 46,55 | 0,54% | 2,00 |
| 22.06.2026 | 46,53 | 47,10 | 45,88 | 46,30 | -1,12% | 1.276,00 |
| 19.06.2026 | 47,50 | 47,68 | 46,70 | 46,83 | -1,11% | 904,00 |
| 18.06.2026 | 47,93 | 47,93 | 47,05 | 47,35 | -1,30% | 502,00 |
| 17.06.2026 | 47,95 | 48,20 | 47,60 | 47,98 | 0,68% | 88,00 |
| 16.06.2026 | 47,90 | 48,15 | 47,65 | 47,65 | -0,52% | 75,00 |
| 15.06.2026 | 48,90 | 48,90 | 47,65 | 47,90 | -0,26% | 1.510,00 |
| 12.06.2026 | 47,95 | 48,28 | 47,70 | 48,03 | 1,27% | 79,00 |
| 11.06.2026 | 46,45 | 47,65 | 46,30 | 47,43 | 2,15% | 942,00 |
| 10.06.2026 | 46,35 | 46,63 | 46,25 | 46,43 | -0,59% | 384,00 |
| 09.06.2026 | 46,75 | 47,18 | 46,55 | 46,70 | -1,32% | 381,00 |
| 08.06.2026 | 47,40 | 47,65 | 46,95 | 47,33 | -0,79% | 1.044,00 |
| 05.06.2026 | 47,05 | 47,85 | 47,05 | 47,70 | 0,63% | 90,00 |
| 04.06.2026 | 48,45 | 48,70 | 47,28 | 47,40 | -0,32% | 29,00 |
| 03.06.2026 | 46,95 | 47,55 | 46,45 | 47,55 | -2,46% | 152,00 |
| 01.06.2026 | 48,75 | 48,78 | 48,03 | 48,75 | -0,51% | 126,00 |
| 29.05.2026 | 48,85 | 49,60 | 48,40 | 49,00 | 0,82% | 3.501,00 |
| 28.05.2026 | 48,90 | 49,33 | 48,08 | 48,60 | -0,05% | 159,00 |
| 26.05.2026 | 48,25 | 49,00 | 48,25 | 48,63 | 0,26% | 10,00 |
| 25.05.2026 | 49,40 | 49,65 | 48,25 | 48,50 | -1,17% | 610,00 |
| 21.05.2026 | 48,80 | 49,45 | 48,80 | 49,08 | -0,51% | 1.136,00 |
| 20.05.2026 | 48,15 | 49,48 | 48,15 | 49,33 | 1,91% | 535,00 |
| 19.05.2026 | 49,45 | 49,95 | 48,15 | 48,40 | -4,35% | 2.189,00 |
| 18.05.2026 | 51,20 | 51,20 | 50,60 | 50,60 | -1,36% | 294,00 |
| 15.05.2026 | 50,00 | 51,30 | 49,60 | 51,30 | 2,40% | 4.117,00 |
| 14.05.2026 | 47,05 | 51,15 | 46,80 | 50,10 | 7,97% | 13.227,00 |
| 12.05.2026 | 46,75 | 47,05 | 46,05 | 46,40 | -0,54% | 2.582,00 |
| 11.05.2026 | 46,45 | 46,73 | 46,15 | 46,65 | -0,59% | 159,00 |
| 08.05.2026 | 46,15 | 47,03 | 46,15 | 46,93 | 0,11% | 331,00 |
| 07.05.2026 | 46,58 | 47,28 | 46,45 | 46,88 | -0,42% | 688,00 |
| 06.05.2026 | 46,90 | 47,45 | 46,35 | 47,08 | 1,02% | 4.943,00 |
| 05.05.2026 | 46,00 | 46,95 | 46,00 | 46,60 | 0,81% | 628,00 |
| 04.05.2026 | 46,00 | 46,45 | 46,00 | 46,23 | -0,70% | 118,00 |
| 30.04.2026 | 45,85 | 46,63 | 45,50 | 46,55 | 1,92% | 2.273,00 |
| 29.04.2026 | 45,45 | 46,25 | 45,00 | 45,68 | -0,05% | 13.193,00 |
| 28.04.2026 | 45,25 | 45,88 | 45,05 | 45,70 | -0,05% | 1.012,00 |
| 27.04.2026 | 45,75 | 46,15 | 45,50 | 45,73 | -0,11% | 5.881,00 |
| 24.04.2026 | 46,03 | 46,40 | 45,55 | 45,78 | 0,38% | 2.223,00 |
| 23.04.2026 | 45,43 | 45,60 | 45,35 | 45,60 | -0,55% | 115,00 |
| 22.04.2026 | 46,10 | 46,48 | 45,65 | 45,85 | 0,44% | 1.938,00 |
| 21.04.2026 | 45,40 | 45,90 | 45,40 | 45,65 | -0,33% | 132,00 |
| 20.04.2026 | 45,65 | 46,15 | 45,65 | 45,80 | -0,87% | 2.331,00 |
| 17.04.2026 | 45,50 | 46,23 | 45,38 | 46,20 | 1,32% | 2.067,00 |
| 16.04.2026 | 45,75 | 45,75 | 45,50 | 45,60 | -0,16% | 128,00 |
| 15.04.2026 | 45,10 | 45,90 | 45,10 | 45,68 | 0,00% | 713,00 |
| 14.04.2026 | 44,70 | 45,85 | 44,20 | 45,68 | 4,40% | 2.997,00 |
| 13.04.2026 | 43,95 | 43,95 | 43,55 | 43,75 | 0,69% | 385,00 |
| 10.04.2026 | 42,95 | 43,80 | 42,95 | 43,45 | 1,64% | 1.332,00 |
| 09.04.2026 | 41,75 | 43,23 | 41,60 | 42,75 | 2,27% | 4.113,00 |
| 08.04.2026 | 43,30 | 44,03 | 41,65 | 41,80 | -4,18% | 8.968,00 |
| 07.04.2026 | 46,00 | 46,93 | 42,75 | 43,63 | -4,90% | 22.424,00 |
| 02.04.2026 | 45,35 | 45,88 | 44,58 | 45,88 | 2,92% | 1.494,00 |
| 01.04.2026 | 42,10 | 44,58 | 42,00 | 44,58 | 5,88% | 5.441,00 |
| 31.03.2026 | 43,35 | 43,73 | 41,70 | 42,10 | 0,06% | 4.352,00 |
| 30.03.2026 | 42,20 | 42,20 | 41,95 | 42,08 | 1,94% | 408,00 |
| 27.03.2026 | 43,23 | 43,88 | 41,05 | 41,28 | -4,01% | 5.325,00 |
| 26.03.2026 | 42,83 | 43,00 | 42,70 | 43,00 | 0,82% | 1.134,00 |
| 25.03.2026 | 41,33 | 42,65 | 41,15 | 42,65 | 2,22% | 10.227,00 |
| 24.03.2026 | 41,20 | 41,85 | 41,15 | 41,73 | 1,83% | 2.107,00 |
| 23.03.2026 | 40,50 | 40,98 | 40,23 | 40,98 | -0,85% | 2.803,00 |
| 20.03.2026 | 41,15 | 41,33 | 41,05 | 41,33 | 0,30% | 2.933,00 |
| 19.03.2026 | 41,10 | 41,35 | 40,98 | 41,20 | -0,06% | 5.254,00 |
| 18.03.2026 | 41,10 | 41,53 | 41,10 | 41,23 | 0,92% | 1.172,00 |
| 17.03.2026 | 41,00 | 41,00 | 40,85 | 40,85 | -0,12% | - |
| 16.03.2026 | 40,90 | 41,00 | 40,75 | 40,90 | 0,43% | 3.924,00 |
| 13.03.2026 | 40,65 | 40,78 | 40,63 | 40,73 | -0,49% | 1.706,00 |
| 12.03.2026 | 40,55 | 41,30 | 40,55 | 40,93 | -0,06% | 4.340,00 |
| 11.03.2026 | 41,05 | 41,23 | 40,95 | 40,95 | 0,00% | 2.590,00 |
| 10.03.2026 | 37,10 | 41,73 | 36,90 | 40,95 | 6,78% | 64.329,00 |
| 09.03.2026 | 38,15 | 38,40 | 37,55 | 38,35 | 0,00% | 2.177,00 |
| 06.03.2026 | 38,35 | 38,45 | 37,83 | 38,35 | 0,20% | 3.054,00 |
| 05.03.2026 | 38,25 | 38,53 | 37,85 | 38,28 | 1,73% | 596,00 |
| 04.03.2026 | 38,05 | 38,05 | 36,95 | 37,63 | -0,13% | 729,00 |
| 03.03.2026 | 39,48 | 39,65 | 37,30 | 37,68 | -4,74% | 4.936,00 |
| 02.03.2026 | 38,95 | 39,78 | 37,95 | 39,55 | -0,25% | 3.624,00 |
| 27.02.2026 | 39,35 | 39,65 | 39,35 | 39,65 | 0,76% | 2.040,00 |
| 26.02.2026 | 39,60 | 39,60 | 38,90 | 39,35 | 0,96% | 930,00 |
| 25.02.2026 | 38,95 | 39,35 | 38,25 | 38,98 | -0,45% | 1.371,00 |
| 24.02.2026 | 38,60 | 39,20 | 38,50 | 39,15 | 1,49% | 3.267,00 |
| 23.02.2026 | 38,70 | 38,70 | 38,58 | 38,58 | 0,00% | - |