38,180€
1,06%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2023 | 38,17 | 38,18 | 38,02 | 38,18 | 0,34% | - |
| 03.10.2023 | 39,19 | 39,31 | 37,92 | 38,05 | -2,93% | 865,00 |
| 02.10.2023 | 39,35 | 39,64 | 38,97 | 39,20 | -0,10% | 4.108,00 |
| 29.09.2023 | 39,67 | 40,32 | 39,10 | 39,24 | -0,96% | 8.125,00 |
| 28.09.2023 | 40,10 | 40,10 | 38,83 | 39,62 | -1,07% | 1.060,00 |
| 27.09.2023 | 38,33 | 40,09 | 38,33 | 40,05 | 4,19% | 1.800,00 |
| 26.09.2023 | 38,21 | 38,79 | 37,63 | 38,44 | 0,50% | 3.030,00 |
| 25.09.2023 | 39,33 | 39,57 | 38,10 | 38,25 | -3,14% | 1.724,00 |
| 22.09.2023 | 39,84 | 39,91 | 39,29 | 39,49 | -1,00% | 3.190,00 |
| 21.09.2023 | 41,04 | 41,28 | 39,59 | 39,89 | -2,94% | 3.853,00 |
| 20.09.2023 | 40,40 | 41,41 | 40,40 | 41,10 | 0,54% | 4.600,00 |
| 19.09.2023 | 41,86 | 42,01 | 40,70 | 40,88 | -2,64% | 3.700,00 |
| 18.09.2023 | 43,02 | 43,32 | 41,78 | 41,99 | -2,42% | 4.872,00 |
| 15.09.2023 | 43,30 | 43,68 | 42,85 | 43,03 | -0,12% | 3.409,00 |
| 14.09.2023 | 43,03 | 43,43 | 42,28 | 43,08 | 0,49% | - |
| 13.09.2023 | 42,80 | 43,54 | 42,48 | 42,87 | -0,46% | 7.922,00 |
| 12.09.2023 | 43,16 | 43,42 | 42,78 | 43,07 | 0,07% | - |
| 11.09.2023 | 43,75 | 43,76 | 42,77 | 43,04 | -1,33% | 4.960,00 |
| 08.09.2023 | 44,40 | 44,68 | 43,56 | 43,62 | -1,49% | - |
| 07.09.2023 | 44,74 | 44,95 | 44,09 | 44,28 | -1,27% | 19.000,00 |
| 06.09.2023 | 44,74 | 44,99 | 44,03 | 44,85 | 0,18% | - |
| 05.09.2023 | 45,51 | 45,51 | 44,65 | 44,77 | -1,34% | 1.333,00 |
| 04.09.2023 | 45,20 | 46,23 | 45,13 | 45,38 | 0,20% | 1.940,00 |
| 01.09.2023 | 44,42 | 45,31 | 44,06 | 45,29 | 2,14% | 3.300,00 |
| 31.08.2023 | 45,08 | 45,32 | 43,28 | 44,34 | -2,05% | 7.700,00 |
| 30.08.2023 | 46,81 | 47,10 | 44,10 | 45,27 | -3,17% | 2.720,00 |
| 29.08.2023 | 48,32 | 48,63 | 46,21 | 46,75 | -3,37% | 2.395,00 |
| 28.08.2023 | 48,08 | 48,70 | 47,94 | 48,38 | 1,00% | 3.586,00 |
| 25.08.2023 | 48,12 | 48,45 | 47,20 | 47,90 | -0,68% | 1.695,00 |
| 24.08.2023 | 48,70 | 49,45 | 48,05 | 48,23 | -0,37% | 7.260,00 |
| 23.08.2023 | 47,75 | 48,68 | 47,75 | 48,41 | 1,34% | 3.460,00 |
| 22.08.2023 | 47,15 | 47,93 | 46,90 | 47,77 | 1,12% | - |
| 21.08.2023 | 46,83 | 48,28 | 46,62 | 47,24 | 0,96% | 3.214,00 |
| 18.08.2023 | 46,75 | 47,76 | 46,60 | 46,79 | -0,02% | 3.422,00 |
| 17.08.2023 | 48,82 | 49,06 | 46,25 | 46,80 | -2,96% | 4.006,00 |
| 16.08.2023 | 43,30 | 48,45 | 43,03 | 48,23 | 12,40% | 6.064,00 |
| 15.08.2023 | 42,74 | 43,40 | 42,73 | 42,91 | 0,26% | - |
| 14.08.2023 | 41,99 | 42,98 | 41,93 | 42,80 | 1,16% | 7.970,00 |
| 11.08.2023 | 42,39 | 42,42 | 41,84 | 42,31 | -0,14% | 1.800,00 |
| 10.08.2023 | 42,73 | 42,86 | 42,34 | 42,37 | -0,45% | 2.240,00 |
| 09.08.2023 | 42,68 | 42,85 | 42,49 | 42,56 | -0,26% | 5.150,00 |
| 08.08.2023 | 42,55 | 42,84 | 42,36 | 42,67 | -0,14% | 1.150,00 |
| 07.08.2023 | 42,57 | 42,96 | 42,53 | 42,73 | 0,26% | 2.495,00 |
| 04.08.2023 | 42,98 | 43,08 | 42,41 | 42,62 | -0,81% | - |
| 03.08.2023 | 42,99 | 43,06 | 42,43 | 42,97 | 0,00% | 380,00 |
| 02.08.2023 | 43,60 | 43,60 | 42,68 | 42,97 | -0,90% | 2.400,00 |
| 01.08.2023 | 44,56 | 44,59 | 42,99 | 43,36 | -2,61% | 6.004,00 |
| 31.07.2023 | 43,76 | 44,69 | 43,69 | 44,52 | 1,53% | 1.108,00 |
| 28.07.2023 | 43,76 | 43,96 | 43,22 | 43,85 | 0,50% | 5.873,00 |
| 27.07.2023 | 43,39 | 43,98 | 43,39 | 43,63 | 0,34% | - |
| 26.07.2023 | 43,82 | 44,02 | 43,04 | 43,48 | -0,84% | 360,00 |
| 25.07.2023 | 42,93 | 43,90 | 42,60 | 43,85 | 2,36% | 2.440,00 |
| 24.07.2023 | 42,90 | 43,32 | 42,56 | 42,84 | -0,76% | 3.900,00 |
| 21.07.2023 | 43,07 | 43,39 | 42,80 | 43,17 | -0,12% | - |
| 20.07.2023 | 42,73 | 43,38 | 42,72 | 43,22 | 0,65% | 3.285,00 |
| 19.07.2023 | 42,49 | 43,07 | 42,49 | 42,94 | 0,92% | 765,00 |
| 18.07.2023 | 42,45 | 43,24 | 42,02 | 42,55 | 0,97% | 903,00 |
| 17.07.2023 | 41,38 | 42,70 | 41,38 | 42,14 | 0,45% | 5.060,00 |
| 14.07.2023 | 43,03 | 43,20 | 41,69 | 41,95 | -2,74% | 384,00 |
| 13.07.2023 | 43,84 | 44,26 | 42,88 | 43,13 | -1,26% | 225,00 |
| 12.07.2023 | 43,61 | 43,93 | 43,22 | 43,68 | 0,51% | - |
| 11.07.2023 | 44,07 | 44,07 | 43,02 | 43,46 | -0,98% | - |
| 10.07.2023 | 44,02 | 44,31 | 43,47 | 43,89 | -0,43% | - |
| 07.07.2023 | 43,68 | 44,54 | 42,90 | 44,08 | 0,52% | 4.044,00 |
| 06.07.2023 | 44,89 | 44,89 | 43,75 | 43,85 | -2,62% | 4.300,00 |
| 05.07.2023 | 45,38 | 45,60 | 44,83 | 45,03 | -0,57% | 792,00 |
| 04.07.2023 | 45,16 | 45,54 | 44,84 | 45,29 | 0,53% | 1.400,00 |
| 03.07.2023 | 45,54 | 45,62 | 45,01 | 45,05 | -0,66% | 3.600,00 |
| 30.06.2023 | 45,46 | 45,59 | 44,69 | 45,35 | -0,18% | 1.200,00 |
| 29.06.2023 | 45,31 | 45,83 | 44,97 | 45,43 | 0,29% | - |
| 28.06.2023 | 44,34 | 45,46 | 43,88 | 45,30 | 2,33% | 2.970,00 |
| 27.06.2023 | 43,76 | 44,30 | 43,31 | 44,27 | 0,36% | 2.458,00 |
| 26.06.2023 | 44,94 | 45,04 | 43,69 | 44,11 | -1,50% | 1.800,00 |
| 23.06.2023 | 44,15 | 45,15 | 44,15 | 44,78 | 1,13% | 1.925,00 |
| 22.06.2023 | 44,83 | 44,83 | 44,12 | 44,28 | -0,90% | 10.561,00 |
| 21.06.2023 | 45,41 | 46,13 | 44,46 | 44,68 | -1,50% | 3.210,00 |
| 20.06.2023 | 45,95 | 46,53 | 45,06 | 45,36 | -0,83% | 2.180,00 |
| 19.06.2023 | 46,56 | 46,98 | 45,72 | 45,74 | -2,29% | 2.890,00 |
| 16.06.2023 | 47,05 | 47,46 | 45,88 | 46,81 | -0,53% | 1.100,00 |
| 15.06.2023 | 46,27 | 47,83 | 46,27 | 47,06 | 0,13% | 4.500,00 |
| 14.06.2023 | 46,50 | 47,54 | 46,31 | 47,00 | 0,99% | 5.905,00 |
| 13.06.2023 | 47,67 | 47,86 | 46,06 | 46,54 | -1,81% | 665,00 |
| 12.06.2023 | 46,04 | 47,70 | 45,98 | 47,40 | 2,66% | 5.700,00 |
| 09.06.2023 | 46,55 | 46,57 | 45,93 | 46,17 | -0,86% | 2.235,00 |
| 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 |