36,200€
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,38 | 36,78 | 36,13 | 36,20 | -0,41% | 1.200,00 |
| 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 |
| 14.01.2025 | 40,18 | 40,28 | 39,85 | 40,00 | -0,19% | 6.375,00 |
| 13.01.2025 | 40,10 | 40,25 | 39,63 | 40,08 | 0,06% | 5.250,00 |
| 10.01.2025 | 39,88 | 40,38 | 39,60 | 40,05 | 0,63% | 2.920,00 |
| 09.01.2025 | 40,10 | 40,13 | 39,58 | 39,80 | -0,44% | 9.960,00 |
| 08.01.2025 | 40,23 | 40,53 | 39,43 | 39,98 | -0,81% | 12.850,00 |
| 07.01.2025 | 39,70 | 40,58 | 39,55 | 40,30 | 1,51% | 7.635,00 |
| 06.01.2025 | 40,28 | 40,30 | 39,20 | 39,70 | -1,12% | 2.561,00 |
| 03.01.2025 | 41,28 | 41,35 | 39,98 | 40,15 | -2,61% | 3.870,00 |
| 02.01.2025 | 38,78 | 41,83 | 38,78 | 41,23 | 6,25% | 9.686,00 |
| 30.12.2024 | 38,33 | 39,00 | 38,28 | 38,80 | 1,31% | 1.329,00 |
| 27.12.2024 | 37,80 | 38,55 | 37,50 | 38,30 | 1,46% | 5.850,00 |
| 23.12.2024 | 38,18 | 38,18 | 37,58 | 37,75 | -0,59% | 5.420,00 |
| 20.12.2024 | 37,90 | 38,28 | 36,95 | 37,98 | 0,07% | 7.335,00 |
| 19.12.2024 | 37,68 | 38,20 | 37,45 | 37,95 | 0,40% | 7.620,00 |
| 18.12.2024 | 37,98 | 38,38 | 37,80 | 37,80 | -0,53% | 2.010,00 |
| 17.12.2024 | 37,40 | 38,33 | 37,30 | 38,00 | 1,40% | 9.860,00 |
| 16.12.2024 | 37,68 | 37,80 | 37,03 | 37,48 | -0,73% | 918,00 |
| 13.12.2024 | 37,88 | 37,95 | 37,50 | 37,75 | 0,13% | 4.136,00 |
| 12.12.2024 | 37,38 | 37,98 | 37,25 | 37,70 | 1,07% | 5.415,00 |
| 11.12.2024 | 37,53 | 37,63 | 37,05 | 37,30 | -0,53% | - |
| 10.12.2024 | 38,25 | 38,25 | 37,33 | 37,50 | -1,83% | 2.762,00 |
| 09.12.2024 | 37,78 | 38,35 | 37,08 | 38,20 | 1,46% | 900,00 |
| 06.12.2024 | 36,58 | 37,95 | 36,55 | 37,65 | 3,01% | 1.875,00 |
| 05.12.2024 | 37,08 | 37,35 | 36,23 | 36,55 | -1,28% | 1.530,00 |
| 04.12.2024 | 35,65 | 37,53 | 35,65 | 37,03 | 3,93% | 6.617,00 |
| 03.12.2024 | 35,55 | 35,63 | 34,48 | 35,63 | 0,14% | 17.800,00 |
| 02.12.2024 | 35,95 | 36,20 | 35,25 | 35,58 | -1,18% | 7.800,00 |
| 29.11.2024 | 36,33 | 36,45 | 35,85 | 36,00 | -0,96% | - |
| 28.11.2024 | 37,00 | 37,13 | 36,23 | 36,35 | -1,69% | 6.289,00 |
| 27.11.2024 | 37,00 | 37,30 | 36,73 | 36,98 | -0,47% | 5.780,00 |
| 26.11.2024 | 37,95 | 38,13 | 36,75 | 37,15 | -2,17% | 13.950,00 |
| 25.11.2024 | 38,05 | 38,83 | 37,38 | 37,98 | 0,73% | 7.955,00 |
| 22.11.2024 | 37,20 | 38,15 | 37,13 | 37,70 | 1,28% | 4.679,00 |
| 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 |