46,550€
-0,04%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 47,26 | 47,27 | 45,91 | 46,57 | -1,50% | - |
| 07.06.2023 | 47,58 | 47,75 | 47,01 | 47,28 | -0,71% | 1.965,00 |
| 06.06.2023 | 47,86 | 47,88 | 46,99 | 47,62 | 0,42% | 4.425,00 |
| 05.06.2023 | 47,78 | 48,05 | 47,24 | 47,42 | -0,79% | - |
| 02.06.2023 | 47,69 | 48,47 | 47,03 | 47,80 | 0,57% | 2.797,00 |
| 01.06.2023 | 46,85 | 47,64 | 46,45 | 47,53 | 1,78% | 4.150,00 |
| 31.05.2023 | 46,89 | 47,53 | 46,49 | 46,70 | -0,64% | 2.300,00 |
| 30.05.2023 | 47,03 | 47,47 | 46,45 | 47,00 | -0,11% | 1.850,00 |
| 29.05.2023 | 46,60 | 47,47 | 46,60 | 47,05 | 0,28% | 720,00 |
| 26.05.2023 | 45,57 | 47,05 | 45,32 | 46,92 | 2,85% | 2.592,00 |
| 25.05.2023 | 45,74 | 46,15 | 45,51 | 45,62 | 0,18% | 2.270,00 |
| 24.05.2023 | 46,55 | 46,59 | 45,42 | 45,54 | -2,23% | 3.470,00 |
| 23.05.2023 | 46,01 | 47,45 | 46,01 | 46,58 | 1,22% | 510,00 |
| 22.05.2023 | 46,13 | 46,19 | 45,17 | 46,02 | 0,37% | 3.760,00 |
| 19.05.2023 | 45,44 | 45,87 | 44,90 | 45,85 | 1,08% | 1.965,00 |
| 18.05.2023 | 45,51 | 45,77 | 44,95 | 45,36 | -0,94% | 3.800,00 |
| 17.05.2023 | 46,12 | 46,60 | 45,28 | 45,79 | -1,51% | 862,00 |
| 16.05.2023 | 47,41 | 48,04 | 45,32 | 46,49 | -1,59% | 4.530,00 |
| 15.05.2023 | 44,55 | 47,89 | 44,25 | 47,24 | 7,61% | 3.798,00 |
| 12.05.2023 | 43,70 | 44,15 | 43,13 | 43,90 | 1,15% | 7.300,00 |
| 11.05.2023 | 44,28 | 44,63 | 43,05 | 43,40 | -1,99% | 3.900,00 |
| 10.05.2023 | 43,92 | 44,42 | 43,56 | 44,28 | 0,82% | 2.780,00 |
| 09.05.2023 | 44,26 | 44,26 | 43,61 | 43,92 | -0,97% | 309,00 |
| 08.05.2023 | 44,17 | 44,44 | 43,99 | 44,35 | 0,38% | - |
| 05.05.2023 | 44,01 | 44,39 | 43,55 | 44,18 | 0,41% | - |
| 04.05.2023 | 44,44 | 44,66 | 43,61 | 44,00 | -0,90% | - |
| 03.05.2023 | 43,45 | 44,72 | 42,96 | 44,40 | 1,49% | 5.625,00 |
| 02.05.2023 | 45,32 | 45,43 | 42,98 | 43,75 | -3,68% | 182,00 |
| 28.04.2023 | 44,25 | 45,58 | 44,04 | 45,42 | 2,69% | 2.480,00 |
| 27.04.2023 | 45,23 | 45,41 | 43,87 | 44,23 | -2,17% | 585,00 |
| 26.04.2023 | 45,52 | 45,97 | 44,56 | 45,21 | -0,70% | 1.380,00 |
| 25.04.2023 | 44,96 | 46,23 | 44,96 | 45,53 | 1,36% | 1.430,00 |
| 24.04.2023 | 45,69 | 46,62 | 44,92 | 44,92 | -1,94% | 3.918,00 |
| 21.04.2023 | 45,80 | 46,10 | 44,34 | 45,81 | 0,22% | - |
| 20.04.2023 | 45,05 | 46,20 | 44,50 | 45,71 | 1,53% | 3.162,00 |
| 19.04.2023 | 43,58 | 45,32 | 43,43 | 45,02 | 3,23% | 2.540,00 |
| 18.04.2023 | 42,09 | 43,94 | 42,08 | 43,61 | 3,64% | 7.900,00 |
| 17.04.2023 | 42,08 | 42,78 | 41,97 | 42,08 | 0,14% | - |
| 14.04.2023 | 41,64 | 42,69 | 41,61 | 42,02 | 1,50% | 3.650,00 |
| 13.04.2023 | 41,08 | 41,80 | 41,05 | 41,40 | 1,27% | - |
| 12.04.2023 | 40,76 | 41,29 | 40,29 | 40,88 | 0,34% | - |
| 11.04.2023 | 40,87 | 41,27 | 40,14 | 40,74 | -0,59% | 10.147,00 |
| 06.04.2023 | 40,48 | 41,09 | 40,44 | 40,98 | 0,32% | 5.530,00 |
| 05.04.2023 | 39,71 | 40,85 | 39,26 | 40,85 | 2,84% | 3.800,00 |
| 04.04.2023 | 38,54 | 40,08 | 38,43 | 39,72 | 3,71% | 8.650,00 |
| 03.04.2023 | 37,86 | 38,67 | 37,65 | 38,30 | 1,40% | 3.160,00 |
| 31.03.2023 | 37,50 | 38,05 | 36,92 | 37,77 | 0,77% | 1.560,00 |
| 30.03.2023 | 37,44 | 37,90 | 37,44 | 37,48 | 0,70% | 10.425,00 |
| 29.03.2023 | 37,92 | 38,14 | 37,17 | 37,22 | -1,43% | 10.600,00 |
| 28.03.2023 | 37,76 | 38,27 | 36,81 | 37,76 | 0,53% | - |
| 27.03.2023 | 37,96 | 38,21 | 37,50 | 37,56 | -0,53% | 4.350,00 |
| 24.03.2023 | 37,76 | 38,04 | 37,32 | 37,76 | 0,00% | 1.889,00 |
| 23.03.2023 | 36,22 | 38,11 | 36,09 | 37,76 | 4,71% | 840,00 |
| 22.03.2023 | 38,58 | 38,71 | 35,92 | 36,06 | -5,95% | 3.590,00 |
| 21.03.2023 | 37,38 | 38,61 | 37,38 | 38,34 | 2,68% | 5.742,00 |
| 20.03.2023 | 36,61 | 37,72 | 36,32 | 37,34 | 2,16% | - |
| 17.03.2023 | 37,83 | 38,21 | 36,46 | 36,55 | -3,33% | 7.680,00 |
| 16.03.2023 | 36,74 | 38,02 | 36,60 | 37,81 | 3,00% | 4.100,00 |
| 15.03.2023 | 37,76 | 39,03 | 34,35 | 36,71 | -2,78% | 2.685,00 |
| 14.03.2023 | 37,26 | 38,73 | 37,05 | 37,76 | -1,64% | 6.589,00 |
| 13.03.2023 | 38,24 | 38,71 | 37,24 | 38,39 | 1,51% | 2.305,00 |
| 10.03.2023 | 39,51 | 39,60 | 37,77 | 37,82 | -4,54% | 1.495,00 |
| 09.03.2023 | 39,66 | 39,86 | 39,40 | 39,62 | -0,10% | 2.150,00 |
| 08.03.2023 | 39,82 | 39,82 | 39,37 | 39,66 | -0,05% | 180,00 |
| 07.03.2023 | 39,40 | 39,87 | 39,40 | 39,68 | 0,71% | 5.470,00 |
| 06.03.2023 | 39,80 | 40,18 | 39,40 | 39,40 | -0,61% | 8.360,00 |
| 03.03.2023 | 39,06 | 39,90 | 38,96 | 39,64 | 1,61% | 800,00 |
| 02.03.2023 | 38,59 | 39,34 | 38,35 | 39,01 | 1,06% | 300,00 |
| 01.03.2023 | 38,50 | 39,08 | 38,40 | 38,60 | 0,26% | 3.830,00 |
| 28.02.2023 | 38,54 | 38,79 | 38,22 | 38,50 | -0,10% | 1.258,00 |
| 27.02.2023 | 38,03 | 38,67 | 38,03 | 38,54 | 1,39% | 5.580,00 |
| 24.02.2023 | 37,96 | 38,32 | 37,87 | 38,01 | 0,13% | 3.300,00 |
| 23.02.2023 | 37,42 | 38,22 | 37,42 | 37,96 | 1,44% | 760,00 |
| 22.02.2023 | 37,54 | 37,80 | 36,63 | 37,42 | -0,32% | 2.480,00 |
| 21.02.2023 | 38,30 | 38,35 | 37,35 | 37,54 | -1,93% | 750,00 |
| 20.02.2023 | 38,42 | 38,76 | 38,15 | 38,28 | -0,36% | 3.510,00 |
| 17.02.2023 | 38,59 | 38,76 | 38,03 | 38,42 | -0,54% | - |
| 16.02.2023 | 38,70 | 39,04 | 38,38 | 38,63 | -0,18% | 2.060,00 |
| 15.02.2023 | 38,52 | 38,79 | 38,16 | 38,70 | 0,78% | 870,00 |
| 14.02.2023 | 38,04 | 38,80 | 37,97 | 38,40 | 1,00% | 900,00 |
| 13.02.2023 | 38,17 | 38,31 | 37,38 | 38,02 | -0,34% | 3.300,00 |
| 10.02.2023 | 38,77 | 39,42 | 37,97 | 38,15 | -1,22% | - |
| 09.02.2023 | 38,70 | 39,20 | 38,62 | 38,62 | -0,21% | 652,00 |
| 08.02.2023 | 38,34 | 39,08 | 38,34 | 38,70 | 1,26% | - |
| 07.02.2023 | 38,84 | 38,84 | 37,58 | 38,22 | -1,60% | 254,00 |
| 06.02.2023 | 38,52 | 39,18 | 38,52 | 38,84 | 1,09% | 100,00 |
| 03.02.2023 | 38,34 | 38,68 | 37,52 | 38,42 | 1,00% | 1.119,00 |
| 02.02.2023 | 37,60 | 38,36 | 37,60 | 38,04 | 1,17% | 1.412,00 |
| 01.02.2023 | 37,76 | 38,42 | 37,56 | 37,60 | -0,42% | 360,00 |
| 31.01.2023 | 38,12 | 38,28 | 37,58 | 37,76 | -1,05% | 600,00 |
| 30.01.2023 | 38,86 | 38,86 | 38,06 | 38,16 | -0,68% | 269,00 |
| 27.01.2023 | 37,78 | 38,42 | 37,64 | 38,42 | 1,59% | 934,00 |
| 26.01.2023 | 37,76 | 38,60 | 37,68 | 37,82 | 0,32% | 910,00 |
| 25.01.2023 | 37,64 | 37,98 | 37,50 | 37,70 | 0,00% | 500,00 |
| 24.01.2023 | 38,46 | 38,60 | 37,58 | 37,70 | -1,52% | - |
| 23.01.2023 | 38,32 | 38,92 | 38,28 | 38,28 | -0,10% | 260,00 |
| 20.01.2023 | 37,64 | 38,32 | 37,60 | 38,32 | 1,91% | 1.450,00 |
| 19.01.2023 | 38,50 | 38,50 | 37,14 | 37,60 | -2,69% | 719,00 |
| 18.01.2023 | 40,12 | 40,28 | 38,34 | 38,64 | -3,59% | 797,00 |
| 17.01.2023 | 41,10 | 41,10 | 40,08 | 40,08 | -1,33% | 380,00 |