15,640€
1,03%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,00 | 15,27 | 14,53 | 14,95 | -0,20% | 4.924,00 |
| 04.05.2026 | 14,96 | 15,16 | 14,86 | 14,98 | 0,27% | 1.235,00 |
| 30.04.2026 | 14,54 | 15,04 | 14,47 | 14,94 | 2,33% | 1.480,00 |
| 29.04.2026 | 14,84 | 14,85 | 14,56 | 14,60 | -1,62% | 1.117,00 |
| 28.04.2026 | 15,13 | 15,51 | 14,77 | 14,84 | -1,98% | 4.683,00 |
| 27.04.2026 | 14,91 | 15,16 | 14,80 | 15,14 | 1,07% | 2.820,00 |
| 24.04.2026 | 15,22 | 15,22 | 14,68 | 14,98 | -1,25% | 4.675,00 |
| 23.04.2026 | 15,27 | 15,38 | 15,02 | 15,17 | -0,59% | 4.511,00 |
| 22.04.2026 | 15,34 | 15,49 | 15,17 | 15,26 | -0,39% | 1.797,00 |
| 21.04.2026 | 15,37 | 15,71 | 15,31 | 15,32 | -0,26% | 4.584,00 |
| 20.04.2026 | 15,26 | 15,49 | 15,12 | 15,36 | -0,90% | 2.316,00 |
| 17.04.2026 | 14,90 | 15,70 | 14,88 | 15,50 | 4,10% | 15.336,00 |
| 16.04.2026 | 14,68 | 14,96 | 14,55 | 14,89 | 1,50% | 6.583,00 |
| 15.04.2026 | 14,38 | 14,70 | 14,37 | 14,67 | 2,09% | 9.419,00 |
| 14.04.2026 | 14,09 | 14,56 | 13,92 | 14,37 | 1,55% | 8.388,00 |
| 13.04.2026 | 13,75 | 14,15 | 13,55 | 14,15 | 1,95% | 3.992,00 |
| 10.04.2026 | 13,72 | 14,18 | 13,59 | 13,88 | 1,31% | 27.354,00 |
| 09.04.2026 | 13,66 | 13,77 | 13,44 | 13,70 | 0,00% | 5.586,00 |
| 08.04.2026 | 13,78 | 14,07 | 13,65 | 13,70 | 2,09% | 5.167,00 |
| 07.04.2026 | 13,70 | 13,80 | 13,24 | 13,42 | -2,12% | 3.784,00 |
| 02.04.2026 | 13,48 | 13,80 | 13,39 | 13,71 | 0,59% | 1.410,00 |
| 01.04.2026 | 13,69 | 13,74 | 13,50 | 13,63 | -0,15% | 4.802,00 |
| 31.03.2026 | 13,41 | 13,65 | 13,28 | 13,65 | 2,86% | 7.989,00 |
| 30.03.2026 | 13,39 | 13,41 | 13,19 | 13,27 | -0,90% | 67,00 |
| 27.03.2026 | 13,53 | 13,55 | 13,18 | 13,39 | -0,81% | 6.150,00 |
| 26.03.2026 | 13,43 | 13,68 | 13,29 | 13,50 | 0,15% | 3.712,00 |
| 25.03.2026 | 13,35 | 13,58 | 13,32 | 13,48 | 0,75% | 2.224,00 |
| 24.03.2026 | 13,01 | 13,39 | 13,01 | 13,38 | 1,98% | 4.841,00 |
| 23.03.2026 | 12,79 | 13,41 | 12,60 | 13,12 | 1,71% | 10.544,00 |
| 20.03.2026 | 13,30 | 13,38 | 12,84 | 12,90 | -3,23% | 7.043,00 |
| 19.03.2026 | 13,29 | 13,37 | 13,00 | 13,33 | 0,30% | 15.003,00 |
| 18.03.2026 | 13,59 | 13,70 | 13,26 | 13,29 | -2,14% | 4.096,00 |
| 17.03.2026 | 13,44 | 13,70 | 13,35 | 13,58 | 0,52% | 1.726,00 |
| 16.03.2026 | 13,61 | 13,65 | 13,33 | 13,51 | 0,15% | 3.991,00 |
| 13.03.2026 | 13,55 | 13,69 | 13,26 | 13,49 | -0,37% | 7.442,00 |
| 12.03.2026 | 13,67 | 13,95 | 13,52 | 13,54 | -1,38% | 5.066,00 |
| 11.03.2026 | 13,94 | 13,94 | 13,61 | 13,73 | -1,36% | 5.274,00 |
| 10.03.2026 | 13,92 | 14,03 | 13,81 | 13,92 | 0,07% | 5.725,00 |
| 09.03.2026 | 14,02 | 14,05 | 13,66 | 13,91 | -0,78% | 6.105,00 |
| 06.03.2026 | 14,28 | 14,35 | 13,87 | 14,02 | -1,34% | 8.286,00 |
| 05.03.2026 | 14,25 | 14,37 | 14,10 | 14,21 | -0,77% | 4.261,00 |
| 04.03.2026 | 14,17 | 14,37 | 14,01 | 14,32 | 1,20% | 5.594,00 |
| 03.03.2026 | 14,53 | 14,53 | 14,06 | 14,15 | -2,62% | 5.215,00 |
| 02.03.2026 | 14,57 | 14,69 | 14,27 | 14,53 | -1,49% | 5.062,00 |
| 27.02.2026 | 14,87 | 15,06 | 14,72 | 14,75 | -0,94% | 2.059,00 |
| 26.02.2026 | 14,79 | 14,99 | 14,56 | 14,89 | 0,54% | 5.323,00 |
| 25.02.2026 | 15,05 | 15,05 | 14,55 | 14,81 | -1,46% | 12.729,00 |
| 24.02.2026 | 14,90 | 15,14 | 14,72 | 15,03 | 1,08% | 3.028,00 |
| 23.02.2026 | 15,18 | 15,22 | 14,79 | 14,87 | -1,98% | 5.253,00 |
| 20.02.2026 | 15,15 | 15,31 | 15,03 | 15,17 | 0,33% | 5.711,00 |
| 19.02.2026 | 15,35 | 15,55 | 15,04 | 15,12 | -1,56% | 3.152,00 |
| 18.02.2026 | 15,19 | 15,41 | 14,82 | 15,36 | 1,25% | 5.828,00 |
| 17.02.2026 | 15,08 | 15,36 | 14,91 | 15,17 | 0,80% | 3.092,00 |
| 16.02.2026 | 15,06 | 15,33 | 14,95 | 15,05 | 0,13% | 7.573,00 |
| 13.02.2026 | 14,93 | 15,30 | 14,61 | 15,03 | 1,14% | 6.434,00 |
| 12.02.2026 | 15,75 | 15,87 | 14,69 | 14,86 | -5,29% | 16.495,00 |
| 11.02.2026 | 15,53 | 16,67 | 15,39 | 15,69 | 6,66% | 25.838,00 |
| 10.02.2026 | 14,17 | 14,74 | 14,07 | 14,71 | 3,88% | 6.083,00 |
| 09.02.2026 | 14,37 | 14,37 | 14,11 | 14,16 | -0,84% | 2.509,00 |
| 06.02.2026 | 14,09 | 14,52 | 13,87 | 14,28 | 1,93% | 4.652,00 |
| 05.02.2026 | 14,19 | 14,21 | 13,89 | 14,01 | -1,96% | 20.364,00 |
| 04.02.2026 | 14,22 | 14,38 | 13,81 | 14,29 | -0,56% | 7.835,00 |
| 03.02.2026 | 14,33 | 14,51 | 14,10 | 14,37 | 0,35% | 12.336,00 |
| 02.02.2026 | 14,29 | 14,35 | 14,18 | 14,32 | 0,07% | 5.447,00 |
| 30.01.2026 | 14,36 | 14,46 | 14,24 | 14,31 | -0,35% | 5.411,00 |
| 29.01.2026 | 14,52 | 14,53 | 14,26 | 14,36 | -1,03% | 3.106,00 |
| 28.01.2026 | 14,67 | 14,77 | 14,46 | 14,51 | -0,68% | 5.157,00 |
| 27.01.2026 | 14,99 | 14,99 | 14,51 | 14,61 | -2,21% | 9.319,00 |
| 26.01.2026 | 15,00 | 15,09 | 14,70 | 14,94 | -0,53% | 4.902,00 |
| 23.01.2026 | 15,08 | 15,20 | 14,87 | 15,02 | -0,60% | 7.979,00 |
| 22.01.2026 | 14,49 | 15,19 | 14,38 | 15,11 | 4,21% | 6.382,00 |
| 21.01.2026 | 14,27 | 14,64 | 14,21 | 14,50 | 1,68% | 6.976,00 |
| 20.01.2026 | 14,56 | 14,79 | 14,15 | 14,26 | -2,13% | 12.827,00 |
| 19.01.2026 | 14,85 | 14,97 | 14,46 | 14,57 | -2,80% | 13.758,00 |
| 16.01.2026 | 14,98 | 15,12 | 14,90 | 14,99 | 0,00% | 4.060,00 |
| 15.01.2026 | 15,17 | 15,17 | 14,89 | 14,99 | -0,93% | 6.450,00 |
| 14.01.2026 | 15,42 | 15,47 | 14,98 | 15,13 | -1,69% | 7.546,00 |
| 13.01.2026 | 15,63 | 15,82 | 15,32 | 15,39 | -1,54% | 8.932,00 |
| 12.01.2026 | 15,51 | 15,76 | 15,47 | 15,63 | 1,23% | 10.589,00 |
| 09.01.2026 | 15,33 | 15,67 | 15,32 | 15,44 | 0,85% | 8.663,00 |
| 08.01.2026 | 15,33 | 15,40 | 15,09 | 15,31 | 1,59% | 5.170,00 |
| 07.01.2026 | 15,16 | 15,21 | 14,92 | 15,07 | -0,40% | 10.307,00 |
| 06.01.2026 | 15,04 | 15,30 | 15,03 | 15,13 | 0,67% | 7.066,00 |
| 05.01.2026 | 14,78 | 15,07 | 14,70 | 15,03 | 1,97% | 3.719,00 |
| 02.01.2026 | 15,15 | 15,32 | 14,66 | 14,74 | -2,83% | 11.392,00 |
| 30.12.2025 | 15,06 | 15,22 | 14,92 | 15,17 | 0,60% | 4.033,00 |
| 29.12.2025 | 14,97 | 15,10 | 14,85 | 15,08 | 1,07% | 10.838,00 |
| 23.12.2025 | 14,88 | 14,96 | 14,76 | 14,92 | 0,00% | 6.375,00 |
| 22.12.2025 | 14,95 | 15,01 | 14,64 | 14,92 | 0,67% | 8.896,00 |
| 19.12.2025 | 14,79 | 14,91 | 14,67 | 14,82 | 0,07% | 8.242,00 |
| 18.12.2025 | 14,77 | 14,86 | 14,59 | 14,81 | 0,14% | 10.973,00 |
| 17.12.2025 | 14,89 | 15,00 | 14,66 | 14,79 | -0,67% | 6.492,00 |
| 16.12.2025 | 15,03 | 15,20 | 14,58 | 14,89 | -1,26% | 11.420,00 |
| 15.12.2025 | 15,47 | 15,47 | 14,99 | 15,08 | -0,98% | 7.432,00 |
| 12.12.2025 | 15,26 | 15,46 | 14,99 | 15,23 | 0,00% | 14.294,00 |
| 11.12.2025 | 15,72 | 15,98 | 15,11 | 15,23 | -3,55% | 12.629,00 |
| 10.12.2025 | 15,62 | 15,90 | 15,50 | 15,79 | 1,22% | 2.786,00 |
| 09.12.2025 | 15,80 | 15,89 | 15,49 | 15,60 | -1,58% | 5.074,00 |
| 08.12.2025 | 16,80 | 16,80 | 15,72 | 15,85 | -6,60% | 18.784,00 |
| 05.12.2025 | 17,66 | 18,32 | 16,88 | 16,97 | -5,77% | 21.353,00 |