37,675€
1,28%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,20 | 38,15 | 37,13 | 37,68 | 1,21% | 3.641,00 |
| 21.11.2024 | 37,50 | 37,68 | 36,30 | 37,23 | -0,53% | 4.587,00 |
| 20.11.2024 | 35,18 | 37,58 | 35,10 | 37,43 | 6,85% | 6.788,00 |
| 19.11.2024 | 34,23 | 35,15 | 33,88 | 35,03 | 2,26% | - |
| 18.11.2024 | 34,75 | 34,83 | 33,93 | 34,25 | -1,44% | 11.000,00 |
| 15.11.2024 | 33,05 | 35,08 | 33,00 | 34,75 | 3,12% | 11.000,00 |
| 14.11.2024 | 31,68 | 34,00 | 31,30 | 33,70 | 7,58% | 5.805,00 |
| 13.11.2024 | 31,48 | 31,63 | 30,70 | 31,33 | -0,48% | 975,00 |
| 12.11.2024 | 32,05 | 32,05 | 30,93 | 31,48 | -1,79% | 13.920,00 |
| 11.11.2024 | 31,55 | 32,23 | 31,45 | 32,05 | 1,83% | 5.550,00 |
| 08.11.2024 | 31,20 | 31,68 | 31,10 | 31,48 | 0,88% | - |
| 07.11.2024 | 30,90 | 31,48 | 30,88 | 31,20 | 1,13% | - |
| 06.11.2024 | 30,93 | 31,55 | 30,80 | 30,85 | -0,24% | 5.100,00 |
| 05.11.2024 | 30,95 | 31,10 | 30,58 | 30,93 | -0,16% | 1.100,00 |
| 04.11.2024 | 31,08 | 31,23 | 30,65 | 30,98 | -0,16% | 22.117,00 |
| 01.11.2024 | 31,13 | 31,28 | 30,85 | 31,03 | -0,40% | 2.058,00 |
| 31.10.2024 | 30,33 | 31,33 | 29,85 | 31,15 | 2,64% | 14.091,00 |
| 30.10.2024 | 31,98 | 31,98 | 30,18 | 30,35 | -4,56% | - |
| 29.10.2024 | 31,98 | 32,48 | 31,80 | 31,80 | -0,08% | 2.825,00 |
| 28.10.2024 | 31,43 | 32,05 | 31,18 | 31,83 | 1,68% | 6.060,00 |
| 25.10.2024 | 31,40 | 31,58 | 30,88 | 31,30 | -0,40% | 5.334,00 |
| 24.10.2024 | 31,38 | 31,90 | 31,13 | 31,43 | 0,08% | 2.845,00 |
| 23.10.2024 | 31,98 | 31,98 | 30,98 | 31,40 | -1,41% | 6.185,00 |
| 22.10.2024 | 32,55 | 32,60 | 31,53 | 31,85 | -2,23% | 5.751,00 |
| 21.10.2024 | 32,43 | 32,75 | 32,15 | 32,58 | 0,62% | 231,00 |
| 18.10.2024 | 32,75 | 33,05 | 32,18 | 32,38 | -1,15% | 5.270,00 |
| 17.10.2024 | 33,00 | 33,50 | 32,30 | 32,75 | -0,61% | 4.292,00 |
| 16.10.2024 | 31,98 | 32,95 | 31,68 | 32,95 | 3,13% | 5.357,00 |
| 15.10.2024 | 32,13 | 32,18 | 31,83 | 31,95 | -0,47% | 3.099,00 |
| 14.10.2024 | 32,08 | 32,35 | 31,85 | 32,10 | 0,00% | 7.986,00 |
| 11.10.2024 | 32,08 | 32,10 | 31,75 | 32,10 | 0,08% | 2.579,00 |
| 10.10.2024 | 32,18 | 32,23 | 31,88 | 32,08 | -1,84% | 10.259,00 |
| 09.10.2024 | 32,80 | 32,85 | 32,35 | 32,68 | -0,15% | 7.579,00 |
| 08.10.2024 | 33,08 | 33,18 | 32,48 | 32,73 | -1,43% | 8.200,00 |
| 07.10.2024 | 33,68 | 33,73 | 33,00 | 33,20 | -1,41% | 7.390,00 |
| 04.10.2024 | 33,63 | 33,88 | 33,28 | 33,68 | 0,07% | 10.250,00 |
| 03.10.2024 | 34,10 | 34,18 | 33,28 | 33,65 | -1,46% | 16.476,00 |
| 02.10.2024 | 35,20 | 35,20 | 33,90 | 34,15 | -2,91% | 3.860,00 |
| 01.10.2024 | 34,90 | 35,73 | 34,90 | 35,18 | 0,57% | 29.791,00 |
| 30.09.2024 | 34,90 | 35,18 | 34,63 | 34,98 | 0,14% | 620,00 |
| 27.09.2024 | 34,85 | 35,10 | 34,55 | 34,93 | 0,14% | - |
| 26.09.2024 | 33,55 | 35,40 | 33,53 | 34,88 | 4,34% | 5.922,00 |
| 25.09.2024 | 33,43 | 33,58 | 33,08 | 33,43 | 0,53% | 3.155,00 |
| 24.09.2024 | 33,58 | 33,70 | 33,25 | 33,25 | -0,89% | 5.460,00 |
| 23.09.2024 | 34,05 | 34,23 | 33,38 | 33,55 | -1,32% | 6.450,00 |
| 20.09.2024 | 34,90 | 35,03 | 33,65 | 34,00 | -2,44% | 7.650,00 |
| 19.09.2024 | 35,25 | 35,35 | 34,80 | 34,85 | -1,13% | 6.486,00 |
| 18.09.2024 | 35,35 | 35,55 | 34,98 | 35,25 | -0,35% | 2.480,00 |
| 17.09.2024 | 35,85 | 35,88 | 35,10 | 35,38 | -1,39% | 7.610,00 |
| 16.09.2024 | 34,18 | 36,33 | 33,83 | 35,88 | 7,89% | 8.569,00 |
| 13.09.2024 | 32,98 | 33,48 | 32,55 | 33,25 | 0,83% | 10.300,00 |
| 12.09.2024 | 33,45 | 33,90 | 32,60 | 32,98 | -2,15% | 12.081,00 |
| 11.09.2024 | 32,33 | 33,70 | 32,08 | 33,70 | 4,42% | 6.595,00 |
| 10.09.2024 | 32,80 | 32,80 | 32,15 | 32,28 | -1,68% | 1.200,00 |
| 09.09.2024 | 32,48 | 32,90 | 32,18 | 32,83 | 1,16% | 1.350,00 |
| 06.09.2024 | 32,63 | 33,00 | 32,30 | 32,45 | -0,54% | 5.015,00 |
| 05.09.2024 | 33,55 | 33,60 | 32,43 | 32,63 | -2,97% | 8.320,00 |
| 04.09.2024 | 33,63 | 33,78 | 32,73 | 33,63 | -0,52% | 6.880,00 |
| 03.09.2024 | 34,28 | 34,60 | 33,60 | 33,80 | -1,53% | 20.930,00 |
| 02.09.2024 | 34,70 | 35,05 | 34,00 | 34,33 | -1,08% | 7.329,00 |
| 30.08.2024 | 34,88 | 35,03 | 34,50 | 34,70 | 0,29% | 6.850,00 |
| 29.08.2024 | 34,20 | 35,18 | 34,15 | 34,60 | 1,24% | - |
| 28.08.2024 | 34,13 | 34,50 | 33,95 | 34,18 | 0,22% | 3.235,00 |
| 27.08.2024 | 35,18 | 36,03 | 33,90 | 34,10 | -1,87% | 6.550,00 |
| 26.08.2024 | 35,60 | 35,75 | 34,60 | 34,75 | -2,80% | - |
| 23.08.2024 | 35,78 | 36,00 | 35,33 | 35,75 | -0,28% | 180,00 |
| 22.08.2024 | 35,90 | 36,05 | 35,73 | 35,85 | -0,21% | 2.499,00 |
| 21.08.2024 | 35,95 | 36,10 | 35,68 | 35,93 | -0,14% | 4.031,00 |
| 20.08.2024 | 35,33 | 36,18 | 35,23 | 35,98 | 1,84% | 7.595,00 |
| 19.08.2024 | 35,95 | 35,98 | 35,10 | 35,33 | -1,74% | 5.935,00 |
| 16.08.2024 | 35,60 | 36,10 | 35,58 | 35,95 | 0,98% | 3.855,00 |
| 15.08.2024 | 35,68 | 35,88 | 35,25 | 35,60 | 0,07% | 2.647,00 |
| 14.08.2024 | 35,13 | 35,88 | 34,90 | 35,58 | 1,28% | 2.450,00 |
| 13.08.2024 | 35,20 | 35,43 | 35,08 | 35,13 | -0,07% | 20.000,00 |
| 12.08.2024 | 35,13 | 35,55 | 34,98 | 35,15 | 0,07% | 8.916,00 |
| 09.08.2024 | 35,98 | 36,00 | 35,13 | 35,13 | -2,36% | 2.160,00 |
| 08.08.2024 | 35,03 | 36,20 | 34,95 | 35,98 | 2,42% | 156,00 |
| 07.08.2024 | 34,80 | 35,53 | 34,73 | 35,13 | 0,93% | 5.741,00 |
| 06.08.2024 | 35,13 | 35,20 | 34,58 | 34,80 | -0,57% | 7.155,00 |
| 05.08.2024 | 34,15 | 35,13 | 33,70 | 35,00 | 0,86% | 7.807,00 |
| 02.08.2024 | 35,45 | 35,48 | 34,03 | 34,70 | -2,25% | 2.959,00 |
| 01.08.2024 | 35,40 | 35,88 | 35,20 | 35,50 | 0,42% | - |
| 31.07.2024 | 35,45 | 35,45 | 35,08 | 35,35 | -0,21% | 6.053,00 |
| 30.07.2024 | 35,10 | 35,55 | 34,78 | 35,43 | 0,93% | 3.020,00 |
| 29.07.2024 | 35,03 | 35,70 | 35,00 | 35,10 | -0,35% | 4.040,00 |
| 26.07.2024 | 35,33 | 35,50 | 35,15 | 35,23 | -0,63% | 2.740,00 |
| 25.07.2024 | 35,23 | 35,48 | 34,63 | 35,45 | 0,28% | 540,00 |
| 24.07.2024 | 35,68 | 35,78 | 35,08 | 35,35 | -0,91% | - |
| 23.07.2024 | 35,73 | 35,85 | 35,45 | 35,68 | -0,21% | 2.870,00 |
| 22.07.2024 | 35,65 | 36,10 | 35,35 | 35,75 | 0,28% | 6.750,00 |
| 19.07.2024 | 35,68 | 36,10 | 35,40 | 35,65 | -0,28% | - |
| 18.07.2024 | 35,60 | 36,05 | 35,60 | 35,75 | 0,28% | - |
| 17.07.2024 | 35,95 | 36,20 | 35,58 | 35,65 | -0,83% | 9.842,00 |
| 16.07.2024 | 35,70 | 36,08 | 35,70 | 35,95 | 0,42% | 4.798,00 |
| 15.07.2024 | 36,00 | 36,13 | 35,75 | 35,80 | -0,56% | 2.540,00 |
| 12.07.2024 | 35,98 | 36,40 | 35,75 | 36,00 | 0,07% | 690,00 |
| 11.07.2024 | 36,00 | 36,30 | 35,88 | 35,98 | -0,07% | - |
| 10.07.2024 | 35,33 | 36,10 | 35,33 | 36,00 | 1,91% | 2.200,00 |
| 09.07.2024 | 35,88 | 36,23 | 35,33 | 35,33 | -1,46% | 6.830,00 |
| 08.07.2024 | 36,90 | 37,33 | 35,83 | 35,85 | -2,98% | 6.450,00 |