32,000€
0,79%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,03 | 32,03 | 32,00 | 32,00 | 0,08% | - |
| 17.04.2024 | 32,78 | 32,80 | 31,75 | 31,98 | -2,52% | 3.744,00 |
| 16.04.2024 | 33,20 | 33,25 | 32,65 | 32,80 | -1,58% | 13.926,00 |
| 15.04.2024 | 33,23 | 33,68 | 33,10 | 33,33 | -0,37% | 39,00 |
| 12.04.2024 | 33,83 | 34,03 | 33,38 | 33,45 | -0,96% | 4.400,00 |
| 11.04.2024 | 33,48 | 34,05 | 33,48 | 33,78 | 1,43% | 12.850,00 |
| 10.04.2024 | 32,75 | 33,75 | 32,45 | 33,30 | 1,83% | 3.890,00 |
| 09.04.2024 | 32,78 | 33,48 | 32,53 | 32,70 | -0,30% | 7.650,00 |
| 08.04.2024 | 32,28 | 32,88 | 31,98 | 32,80 | 2,02% | 2.130,00 |
| 05.04.2024 | 32,80 | 32,85 | 31,90 | 32,15 | -2,13% | 5.240,00 |
| 04.04.2024 | 31,88 | 32,95 | 31,55 | 32,85 | 3,06% | 19.940,00 |
| 03.04.2024 | 31,90 | 31,98 | 31,58 | 31,88 | 0,31% | 1.790,00 |
| 02.04.2024 | 32,90 | 33,08 | 31,60 | 31,78 | -3,89% | 7.669,00 |
| 28.03.2024 | 34,22 | 34,31 | 32,62 | 33,06 | -3,31% | - |
| 27.03.2024 | 33,56 | 34,41 | 33,31 | 34,19 | 2,24% | 5.320,00 |
| 26.03.2024 | 33,20 | 33,72 | 32,99 | 33,44 | 0,63% | 4.910,00 |
| 25.03.2024 | 33,39 | 33,48 | 32,47 | 33,23 | -0,78% | 7.796,00 |
| 22.03.2024 | 33,86 | 34,33 | 33,38 | 33,49 | -1,21% | - |
| 21.03.2024 | 33,80 | 33,96 | 33,28 | 33,90 | 0,53% | 32,00 |
| 20.03.2024 | 33,19 | 33,74 | 32,98 | 33,72 | 1,69% | 3.100,00 |
| 19.03.2024 | 34,08 | 34,15 | 32,95 | 33,16 | -2,76% | 5.105,00 |
| 18.03.2024 | 36,33 | 36,35 | 33,47 | 34,10 | -6,09% | 6.812,00 |
| 15.03.2024 | 36,86 | 36,97 | 35,90 | 36,31 | -1,55% | 3.725,00 |
| 14.03.2024 | 38,24 | 38,90 | 36,87 | 36,88 | -2,38% | 13.620,00 |
| 13.03.2024 | 37,19 | 37,89 | 37,18 | 37,78 | 1,56% | 2.340,00 |
| 12.03.2024 | 37,77 | 37,77 | 37,01 | 37,20 | -1,20% | 6.170,00 |
| 11.03.2024 | 37,09 | 37,65 | 36,74 | 37,65 | 1,26% | 3.435,00 |
| 08.03.2024 | 37,76 | 37,76 | 37,07 | 37,18 | -1,56% | 140,00 |
| 07.03.2024 | 37,37 | 37,90 | 37,11 | 37,77 | 0,75% | 5.892,00 |
| 06.03.2024 | 36,98 | 37,68 | 36,95 | 37,49 | 1,32% | 171,00 |
| 05.03.2024 | 37,32 | 37,46 | 36,98 | 37,00 | -0,91% | 1.034,00 |
| 04.03.2024 | 37,44 | 37,68 | 36,95 | 37,34 | -0,16% | 1.998,00 |
| 01.03.2024 | 36,89 | 37,64 | 36,78 | 37,40 | 1,30% | - |
| 29.02.2024 | 36,90 | 37,55 | 36,68 | 36,92 | 0,19% | 2.660,00 |
| 28.02.2024 | 37,70 | 37,75 | 36,65 | 36,85 | -2,28% | 4.510,00 |
| 27.02.2024 | 37,94 | 37,96 | 37,23 | 37,71 | -0,66% | 2.580,00 |
| 26.02.2024 | 38,68 | 38,89 | 37,84 | 37,96 | -1,66% | 816,00 |
| 23.02.2024 | 38,52 | 39,04 | 38,25 | 38,60 | 0,21% | 1.510,00 |
| 22.02.2024 | 37,61 | 38,80 | 37,52 | 38,52 | 2,47% | 500,00 |
| 21.02.2024 | 37,04 | 37,69 | 36,89 | 37,59 | 1,65% | 6.089,00 |
| 20.02.2024 | 37,88 | 37,97 | 36,85 | 36,98 | -2,40% | 3.800,00 |
| 19.02.2024 | 38,17 | 38,20 | 37,63 | 37,89 | -0,50% | 5.100,00 |
| 16.02.2024 | 38,00 | 38,25 | 37,55 | 38,08 | 0,13% | 7.507,00 |
| 15.02.2024 | 38,18 | 38,87 | 37,87 | 38,03 | -0,37% | 3.032,00 |
| 14.02.2024 | 38,64 | 39,04 | 38,09 | 38,17 | -1,19% | - |
| 13.02.2024 | 39,20 | 39,31 | 38,00 | 38,63 | -1,45% | 225,00 |
| 12.02.2024 | 38,84 | 39,37 | 38,81 | 39,20 | 0,90% | - |
| 09.02.2024 | 39,40 | 39,77 | 38,82 | 38,85 | -1,40% | 1.743,00 |
| 08.02.2024 | 39,28 | 39,90 | 39,16 | 39,40 | 0,36% | 365,00 |
| 07.02.2024 | 40,21 | 40,70 | 39,22 | 39,26 | -2,09% | - |
| 06.02.2024 | 39,54 | 40,13 | 39,51 | 40,10 | 1,39% | 1.680,00 |
| 05.02.2024 | 38,95 | 39,81 | 38,73 | 39,55 | 1,46% | 6.500,00 |
| 02.02.2024 | 39,77 | 40,29 | 38,57 | 38,98 | -1,69% | - |
| 01.02.2024 | 39,45 | 39,89 | 39,08 | 39,65 | 0,51% | 3.318,00 |
| 31.01.2024 | 37,93 | 39,49 | 37,85 | 39,45 | 3,49% | 862,00 |
| 30.01.2024 | 38,94 | 38,97 | 37,60 | 38,12 | -2,13% | 3.700,00 |
| 29.01.2024 | 39,22 | 39,78 | 38,60 | 38,95 | -0,71% | 4.580,00 |
| 26.01.2024 | 38,39 | 39,56 | 38,29 | 39,23 | 2,21% | 3.600,00 |
| 25.01.2024 | 38,51 | 38,64 | 37,44 | 38,38 | -0,34% | 10.460,00 |
| 24.01.2024 | 38,79 | 39,31 | 38,26 | 38,51 | -0,62% | 935,00 |
| 23.01.2024 | 39,26 | 39,45 | 38,75 | 38,75 | -1,25% | 8.800,00 |
| 22.01.2024 | 39,38 | 40,17 | 38,90 | 39,24 | -0,30% | 2.050,00 |
| 19.01.2024 | 39,69 | 39,69 | 39,09 | 39,36 | -0,38% | 4.720,00 |
| 18.01.2024 | 39,87 | 40,35 | 39,15 | 39,51 | -0,88% | - |
| 17.01.2024 | 40,32 | 40,45 | 39,58 | 39,86 | -1,26% | 11.920,00 |
| 16.01.2024 | 40,91 | 40,97 | 40,01 | 40,37 | -1,44% | 2.624,00 |
| 15.01.2024 | 40,67 | 41,19 | 40,35 | 40,96 | 0,74% | 2.245,00 |
| 12.01.2024 | 40,29 | 40,91 | 39,95 | 40,66 | 0,89% | 5.710,00 |
| 11.01.2024 | 40,58 | 41,14 | 40,06 | 40,30 | -0,64% | 3.050,00 |
| 10.01.2024 | 40,96 | 41,17 | 40,27 | 40,56 | -1,05% | 1.110,00 |
| 09.01.2024 | 40,98 | 41,36 | 40,30 | 40,99 | 0,02% | - |
| 08.01.2024 | 40,40 | 41,09 | 39,27 | 40,98 | 1,39% | 1.404,00 |
| 05.01.2024 | 41,15 | 41,17 | 40,05 | 40,42 | -1,75% | 1.294,00 |
| 04.01.2024 | 40,82 | 41,58 | 40,82 | 41,14 | 0,78% | - |
| 03.01.2024 | 42,58 | 42,62 | 40,62 | 40,82 | -4,16% | - |
| 02.01.2024 | 42,15 | 43,38 | 42,09 | 42,59 | -0,02% | 7.300,00 |
| 29.12.2023 | 42,44 | 42,73 | 42,26 | 42,60 | 0,38% | 1.842,00 |
| 28.12.2023 | 42,36 | 42,75 | 41,99 | 42,44 | 0,21% | 2.250,00 |
| 27.12.2023 | 41,83 | 42,77 | 41,78 | 42,35 | 1,27% | 19,00 |
| 22.12.2023 | 42,06 | 42,08 | 41,55 | 41,82 | -0,62% | 3.295,00 |
| 21.12.2023 | 41,60 | 42,12 | 41,18 | 42,08 | 0,96% | 2.100,00 |
| 20.12.2023 | 41,36 | 41,96 | 41,11 | 41,68 | 0,65% | 2.534,00 |
| 19.12.2023 | 40,74 | 41,81 | 40,69 | 41,41 | 2,25% | - |
| 18.12.2023 | 41,38 | 41,40 | 40,50 | 40,50 | -2,13% | 3.200,00 |
| 15.12.2023 | 41,80 | 42,04 | 40,87 | 41,38 | -1,00% | 1.880,00 |
| 14.12.2023 | 41,24 | 42,51 | 41,14 | 41,80 | 1,46% | 3.335,00 |
| 13.12.2023 | 41,54 | 42,46 | 40,98 | 41,20 | -0,82% | - |
| 12.12.2023 | 42,67 | 42,84 | 40,93 | 41,54 | -2,67% | - |
| 11.12.2023 | 42,24 | 42,72 | 41,77 | 42,68 | 2,06% | 4.785,00 |
| 08.12.2023 | 40,43 | 42,01 | 40,41 | 41,82 | 3,82% | 2.994,00 |
| 07.12.2023 | 40,66 | 40,82 | 40,27 | 40,28 | -0,93% | 6.600,00 |
| 06.12.2023 | 40,51 | 41,02 | 40,10 | 40,66 | 0,79% | - |
| 05.12.2023 | 40,46 | 40,91 | 40,17 | 40,34 | -0,35% | 4.849,00 |
| 04.12.2023 | 40,63 | 41,19 | 40,37 | 40,48 | 0,05% | - |
| 01.12.2023 | 40,23 | 41,04 | 40,00 | 40,46 | 0,60% | 2.380,00 |
| 30.11.2023 | 41,18 | 41,36 | 39,68 | 40,22 | -2,33% | 1.786,00 |
| 29.11.2023 | 40,97 | 41,76 | 40,81 | 41,18 | 0,44% | 2.070,00 |
| 28.11.2023 | 40,90 | 41,01 | 40,60 | 41,00 | 0,24% | 140,00 |
| 27.11.2023 | 41,14 | 41,39 | 40,74 | 40,90 | -0,58% | 1.500,00 |
| 24.11.2023 | 41,12 | 41,31 | 40,62 | 41,14 | 0,29% | 3.600,00 |