36,950€
0,54%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 36,25 | 36,83 | 36,20 | 36,50 | 0,55% | 4.550,00 |
| 31.03.2025 | 37,28 | 37,43 | 36,10 | 36,30 | -2,94% | 8.600,00 |
| 28.03.2025 | 38,30 | 38,58 | 36,90 | 37,40 | -1,97% | 2.634,00 |
| 27.03.2025 | 38,45 | 38,50 | 38,00 | 38,15 | -0,78% | - |
| 26.03.2025 | 39,83 | 39,88 | 38,43 | 38,45 | -3,51% | 3.256,00 |
| 25.03.2025 | 40,50 | 40,75 | 39,65 | 39,85 | -1,79% | 740,00 |
| 24.03.2025 | 41,48 | 41,63 | 40,28 | 40,58 | -2,11% | 4.930,00 |
| 21.03.2025 | 41,25 | 41,60 | 40,70 | 41,45 | 0,61% | 3.820,00 |
| 20.03.2025 | 41,55 | 41,98 | 40,68 | 41,20 | -1,08% | 3.360,00 |
| 19.03.2025 | 40,70 | 42,05 | 40,55 | 41,65 | 2,90% | 3.960,00 |
| 18.03.2025 | 41,93 | 42,50 | 40,25 | 40,48 | -3,46% | 7.641,00 |
| 17.03.2025 | 38,98 | 42,28 | 38,23 | 41,93 | 7,16% | 6.414,00 |
| 14.03.2025 | 38,88 | 40,25 | 36,08 | 39,13 | 2,96% | 18.304,00 |
| 13.03.2025 | 38,18 | 38,25 | 37,83 | 38,00 | -0,39% | 5.600,00 |
| 12.03.2025 | 38,03 | 38,53 | 38,03 | 38,15 | -0,13% | - |
| 11.03.2025 | 38,90 | 39,38 | 38,10 | 38,20 | -2,05% | 2.743,00 |
| 10.03.2025 | 39,35 | 39,53 | 38,68 | 39,00 | -0,83% | 3.080,00 |
| 07.03.2025 | 38,88 | 39,73 | 38,50 | 39,33 | 1,03% | - |
| 06.03.2025 | 39,23 | 39,53 | 38,68 | 38,93 | -0,83% | - |
| 05.03.2025 | 38,75 | 39,93 | 38,53 | 39,25 | 1,23% | 11.631,00 |
| 04.03.2025 | 39,33 | 39,75 | 38,50 | 38,78 | -1,52% | 6.838,00 |
| 03.03.2025 | 37,70 | 39,90 | 37,68 | 39,38 | 2,41% | 2.755,00 |
| 28.02.2025 | 38,73 | 38,95 | 38,33 | 38,45 | -0,77% | 5.658,00 |
| 27.02.2025 | 38,98 | 39,13 | 38,73 | 38,75 | -0,45% | - |
| 26.02.2025 | 39,18 | 39,35 | 38,90 | 38,93 | -0,57% | 8.550,00 |
| 25.02.2025 | 39,23 | 39,55 | 38,85 | 39,15 | -0,38% | 2.119,00 |
| 24.02.2025 | 38,53 | 39,80 | 38,43 | 39,30 | 2,14% | 15.080,00 |
| 21.02.2025 | 38,58 | 39,40 | 38,45 | 38,48 | -0,84% | 3.009,00 |
| 20.02.2025 | 38,70 | 39,10 | 38,48 | 38,80 | 0,45% | 2.400,00 |
| 19.02.2025 | 39,20 | 39,33 | 38,55 | 38,63 | -1,15% | - |
| 18.02.2025 | 38,95 | 39,55 | 38,73 | 39,08 | 0,51% | 1.680,00 |
| 17.02.2025 | 38,68 | 38,98 | 38,28 | 38,88 | 0,91% | 5.880,00 |
| 14.02.2025 | 38,63 | 38,75 | 38,18 | 38,53 | -0,13% | 5.400,00 |
| 13.02.2025 | 38,75 | 38,95 | 38,43 | 38,58 | -0,32% | 8.018,00 |
| 12.02.2025 | 38,28 | 39,05 | 38,25 | 38,70 | 1,11% | 2.050,00 |
| 11.02.2025 | 39,18 | 39,18 | 38,23 | 38,28 | -2,17% | 5.400,00 |
| 10.02.2025 | 38,98 | 39,20 | 38,83 | 39,13 | 0,32% | 4.049,00 |
| 07.02.2025 | 39,08 | 39,53 | 38,88 | 39,00 | 0,19% | 2.690,00 |
| 06.02.2025 | 39,23 | 39,25 | 38,93 | 38,93 | -0,64% | 6.676,00 |
| 05.02.2025 | 39,55 | 39,63 | 38,88 | 39,18 | -0,70% | - |
| 04.02.2025 | 39,20 | 39,60 | 38,88 | 39,45 | 0,83% | 1.800,00 |
| 03.02.2025 | 39,45 | 39,73 | 38,85 | 39,13 | -0,95% | 4.928,00 |
| 31.01.2025 | 39,65 | 39,83 | 38,95 | 39,50 | -0,06% | 4.481,00 |
| 30.01.2025 | 39,68 | 39,83 | 39,48 | 39,53 | -0,63% | - |
| 29.01.2025 | 40,18 | 40,23 | 39,75 | 39,78 | -0,81% | 980,00 |
| 28.01.2025 | 39,90 | 40,23 | 39,30 | 40,10 | 0,50% | 6.780,00 |
| 27.01.2025 | 39,88 | 40,13 | 39,63 | 39,90 | -0,37% | 4.230,00 |
| 24.01.2025 | 40,75 | 40,75 | 39,68 | 40,05 | -1,23% | 15.340,00 |
| 23.01.2025 | 40,48 | 40,85 | 40,25 | 40,55 | 0,19% | 980,00 |
| 22.01.2025 | 40,60 | 40,85 | 40,28 | 40,48 | 0,00% | 3.600,00 |
| 21.01.2025 | 39,55 | 40,60 | 39,28 | 40,48 | 2,15% | 2.568,00 |
| 20.01.2025 | 40,18 | 40,53 | 39,60 | 39,63 | -0,88% | 11.100,00 |
| 17.01.2025 | 40,28 | 40,70 | 39,68 | 39,98 | -0,74% | 4.050,00 |
| 16.01.2025 | 40,03 | 40,28 | 39,88 | 40,28 | 0,69% | 1.743,00 |
| 15.01.2025 | 40,18 | 40,18 | 39,85 | 40,00 | 0,00% | 5.751,00 |