33,550€
-0,15%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 33,80 | 33,95 | 33,55 | 33,58 | -0,59% | 57.030,00 |
| 21.08.2025 | 33,85 | 33,90 | 33,63 | 33,78 | -0,37% | 1.000,00 |
| 20.08.2025 | 33,73 | 34,05 | 33,43 | 33,90 | 0,37% | 2.884,00 |
| 19.08.2025 | 33,63 | 34,05 | 33,38 | 33,78 | 0,15% | 4.145,00 |
| 18.08.2025 | 32,73 | 33,75 | 32,60 | 33,73 | 3,06% | 3.070,00 |
| 15.08.2025 | 32,98 | 33,33 | 32,65 | 32,73 | -0,76% | 1.320,00 |
| 14.08.2025 | 32,40 | 33,18 | 32,40 | 32,98 | 1,54% | - |
| 13.08.2025 | 32,55 | 32,60 | 32,40 | 32,48 | 0,23% | 1.820,00 |
| 12.08.2025 | 32,58 | 32,58 | 32,08 | 32,40 | -0,61% | - |
| 11.08.2025 | 32,28 | 32,60 | 32,03 | 32,60 | 1,01% | 1.910,00 |
| 08.08.2025 | 32,18 | 32,63 | 31,98 | 32,28 | 0,08% | 6.505,00 |
| 07.08.2025 | 32,23 | 32,60 | 31,75 | 32,25 | 0,16% | 3.438,00 |
| 06.08.2025 | 33,45 | 33,60 | 31,90 | 32,20 | -3,52% | 3.767,00 |
| 05.08.2025 | 33,55 | 33,70 | 33,20 | 33,38 | -0,52% | 2.030,00 |
| 04.08.2025 | 33,45 | 33,73 | 33,18 | 33,55 | 0,98% | 16.512,00 |
| 01.08.2025 | 33,43 | 33,85 | 32,90 | 33,23 | -1,04% | 3.960,00 |
| 31.07.2025 | 34,38 | 34,48 | 33,45 | 33,58 | -2,18% | 1.300,00 |
| 30.07.2025 | 35,33 | 35,33 | 34,25 | 34,33 | -2,69% | 8.000,00 |
| 29.07.2025 | 35,38 | 35,45 | 35,25 | 35,28 | -0,21% | 1.075,00 |
| 28.07.2025 | 35,20 | 35,55 | 35,20 | 35,35 | 0,78% | - |
| 25.07.2025 | 35,25 | 35,48 | 34,95 | 35,08 | -0,57% | - |
| 24.07.2025 | 34,58 | 35,30 | 34,55 | 35,28 | 2,02% | 3.631,00 |
| 23.07.2025 | 33,93 | 34,65 | 33,88 | 34,58 | 2,14% | 1.650,00 |
| 22.07.2025 | 33,88 | 34,08 | 33,70 | 33,85 | -0,66% | - |
| 21.07.2025 | 34,30 | 34,50 | 33,80 | 34,08 | -0,58% | 4.692,00 |
| 18.07.2025 | 34,68 | 34,83 | 34,15 | 34,28 | -1,01% | 6.350,00 |
| 17.07.2025 | 34,73 | 34,80 | 34,53 | 34,63 | -0,14% | 3.850,00 |
| 16.07.2025 | 34,70 | 34,95 | 34,30 | 34,68 | -0,36% | 26.250,00 |
| 15.07.2025 | 34,48 | 34,95 | 34,45 | 34,80 | 1,02% | 1.770,00 |
| 14.07.2025 | 34,10 | 34,58 | 34,10 | 34,45 | 0,66% | 270,00 |
| 11.07.2025 | 34,85 | 34,95 | 34,08 | 34,23 | -2,35% | 2.050,00 |
| 10.07.2025 | 35,05 | 35,23 | 34,85 | 35,05 | -0,14% | 4.605,00 |
| 09.07.2025 | 35,18 | 35,20 | 34,95 | 35,10 | -0,21% | 4.200,00 |
| 08.07.2025 | 35,13 | 35,25 | 34,93 | 35,18 | 0,36% | 6.410,00 |
| 07.07.2025 | 34,98 | 35,20 | 34,85 | 35,05 | -0,21% | 870,00 |
| 04.07.2025 | 35,18 | 35,33 | 34,85 | 35,13 | -0,28% | 200,00 |
| 03.07.2025 | 34,93 | 35,35 | 34,88 | 35,23 | 0,71% | - |
| 02.07.2025 | 35,08 | 35,35 | 34,85 | 34,98 | 0,07% | 7.474,00 |
| 01.07.2025 | 34,70 | 35,10 | 34,28 | 34,95 | 0,79% | 4.419,00 |
| 30.06.2025 | 34,78 | 35,05 | 34,53 | 34,68 | -0,57% | - |
| 27.06.2025 | 34,03 | 34,93 | 34,00 | 34,88 | 0,29% | 3.810,00 |
| 26.06.2025 | 34,60 | 35,20 | 34,60 | 34,78 | 0,51% | 3.470,00 |
| 25.06.2025 | 34,35 | 34,68 | 33,93 | 34,60 | 0,51% | 3.400,00 |
| 24.06.2025 | 34,33 | 34,53 | 33,68 | 34,43 | 0,73% | 3.375,00 |
| 23.06.2025 | 33,65 | 34,20 | 33,40 | 34,18 | 1,26% | 7.633,00 |
| 20.06.2025 | 34,98 | 35,00 | 33,70 | 33,75 | -2,88% | 5.800,00 |
| 19.06.2025 | 34,70 | 34,90 | 34,30 | 34,75 | 0,07% | - |
| 18.06.2025 | 35,13 | 35,15 | 34,45 | 34,73 | -1,21% | 4.020,00 |
| 17.06.2025 | 35,85 | 35,90 | 35,00 | 35,15 | -1,95% | 851,00 |
| 16.06.2025 | 35,40 | 36,08 | 34,90 | 35,85 | 1,49% | 2.997,00 |
| 13.06.2025 | 35,50 | 36,00 | 34,90 | 35,33 | -0,91% | 638,00 |
| 12.06.2025 | 35,53 | 35,68 | 35,33 | 35,65 | -0,70% | - |
| 11.06.2025 | 35,88 | 36,25 | 35,60 | 35,90 | -0,14% | - |
| 10.06.2025 | 36,65 | 37,08 | 35,80 | 35,95 | -1,78% | - |
| 09.06.2025 | 36,88 | 37,13 | 36,53 | 36,60 | -1,08% | 2.600,00 |
| 06.06.2025 | 36,88 | 37,35 | 36,85 | 37,00 | 0,34% | 15.500,00 |
| 05.06.2025 | 35,10 | 37,38 | 35,08 | 36,88 | 4,83% | - |
| 04.06.2025 | 34,73 | 35,28 | 34,63 | 35,18 | 1,37% | 4.575,00 |
| 03.06.2025 | 34,98 | 35,23 | 34,50 | 34,70 | -1,07% | 4.564,00 |
| 02.06.2025 | 35,05 | 35,60 | 34,90 | 35,08 | -0,14% | 4.700,00 |
| 30.05.2025 | 35,25 | 35,70 | 35,05 | 35,13 | -0,28% | 1.809,00 |
| 29.05.2025 | 35,23 | 35,70 | 35,13 | 35,23 | 0,07% | - |
| 28.05.2025 | 34,98 | 35,50 | 34,48 | 35,20 | 0,64% | 2.800,00 |
| 27.05.2025 | 35,70 | 35,90 | 34,80 | 34,98 | -2,17% | 1.440,00 |
| 26.05.2025 | 35,73 | 35,85 | 34,98 | 35,75 | 0,42% | 780,00 |
| 23.05.2025 | 34,90 | 35,70 | 34,90 | 35,60 | 2,15% | 9.980,00 |
| 22.05.2025 | 35,05 | 35,30 | 34,58 | 34,85 | -0,50% | 360,00 |
| 21.05.2025 | 35,20 | 35,38 | 34,98 | 35,03 | -0,50% | 1.989,00 |
| 20.05.2025 | 35,15 | 35,43 | 34,73 | 35,20 | -0,07% | 2.918,00 |
| 19.05.2025 | 34,23 | 35,33 | 34,03 | 35,23 | 2,47% | 11.179,00 |
| 16.05.2025 | 35,15 | 35,55 | 34,15 | 34,38 | -1,93% | 6.775,00 |
| 15.05.2025 | 38,78 | 38,83 | 34,25 | 35,05 | -9,72% | 5.158,00 |
| 14.05.2025 | 39,58 | 39,70 | 38,83 | 38,83 | -1,90% | 2.500,00 |
| 13.05.2025 | 39,28 | 39,98 | 39,28 | 39,58 | 0,64% | 2.800,00 |
| 12.05.2025 | 39,45 | 39,90 | 39,05 | 39,33 | -0,19% | - |
| 09.05.2025 | 39,20 | 39,95 | 39,18 | 39,40 | 0,51% | 1.000,00 |
| 08.05.2025 | 39,20 | 39,50 | 39,10 | 39,20 | -0,32% | - |
| 07.05.2025 | 39,20 | 39,40 | 38,75 | 39,33 | 0,45% | 2.724,00 |
| 06.05.2025 | 39,60 | 39,73 | 38,85 | 39,15 | -1,26% | 3.700,00 |
| 05.05.2025 | 39,10 | 39,73 | 38,88 | 39,65 | 1,60% | 3.121,00 |
| 02.05.2025 | 38,30 | 39,35 | 38,10 | 39,03 | 1,36% | 4.140,00 |
| 30.04.2025 | 38,80 | 38,85 | 38,05 | 38,50 | 0,00% | - |
| 29.04.2025 | 38,45 | 38,78 | 37,78 | 38,50 | 0,00% | 2.200,00 |
| 28.04.2025 | 38,10 | 39,08 | 38,05 | 38,50 | 0,13% | - |
| 25.04.2025 | 37,63 | 38,55 | 37,48 | 38,45 | 1,72% | 11.760,00 |
| 24.04.2025 | 37,75 | 37,95 | 37,40 | 37,80 | 0,13% | - |
| 23.04.2025 | 37,00 | 38,08 | 36,55 | 37,75 | 3,00% | 2.863,00 |
| 22.04.2025 | 36,30 | 36,68 | 35,95 | 36,65 | 0,41% | 278,00 |
| 17.04.2025 | 36,78 | 37,40 | 36,30 | 36,50 | -0,54% | 1.040,00 |
| 16.04.2025 | 37,45 | 37,65 | 36,68 | 36,70 | -2,39% | - |
| 15.04.2025 | 36,68 | 37,83 | 36,68 | 37,60 | 2,38% | - |
| 14.04.2025 | 36,60 | 36,80 | 36,40 | 36,73 | 0,20% | 3.400,00 |
| 11.04.2025 | 36,28 | 36,68 | 35,55 | 36,65 | 1,10% | 200,00 |
| 10.04.2025 | 37,30 | 37,50 | 35,88 | 36,25 | -1,89% | 2.800,00 |
| 09.04.2025 | 35,73 | 37,00 | 35,53 | 36,95 | 3,28% | 2.633,00 |
| 08.04.2025 | 35,93 | 36,43 | 35,50 | 35,78 | 0,07% | 21.450,00 |
| 07.04.2025 | 33,68 | 36,95 | 32,75 | 35,75 | 0,85% | 5.400,00 |
| 04.04.2025 | 36,38 | 36,78 | 35,35 | 35,45 | -2,48% | 3.500,00 |
| 03.04.2025 | 36,48 | 36,58 | 35,93 | 36,35 | -1,69% | 3.976,00 |
| 02.04.2025 | 36,48 | 37,03 | 35,88 | 36,98 | 1,30% | 4.354,00 |