46,650€
1,86%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 46,00 | 46,00 | 45,68 | 45,90 | -0,22% | - |
| 01.07.2026 | 47,10 | 47,25 | 45,83 | 46,00 | -2,39% | 1.200,00 |
| 30.06.2026 | 47,05 | 48,18 | 46,83 | 47,13 | 0,43% | - |
| 29.06.2026 | 47,03 | 47,55 | 46,65 | 46,93 | -1,37% | 2.900,00 |
| 26.06.2026 | 46,38 | 47,98 | 46,13 | 47,58 | 2,20% | 4.150,00 |
| 25.06.2026 | 46,80 | 47,08 | 46,00 | 46,55 | -0,85% | 2.580,00 |
| 24.06.2026 | 46,28 | 46,98 | 46,13 | 46,95 | 1,57% | 1.482,00 |
| 23.06.2026 | 46,40 | 47,03 | 45,83 | 46,23 | -0,70% | - |
| 22.06.2026 | 46,53 | 47,10 | 45,88 | 46,55 | 0,00% | 6.940,00 |
| 19.06.2026 | 47,35 | 47,80 | 46,53 | 46,55 | -2,05% | - |
| 18.06.2026 | 48,05 | 48,08 | 47,10 | 47,53 | -0,99% | 120,00 |
| 17.06.2026 | 47,95 | 48,18 | 47,65 | 48,00 | 0,00% | 5.688,00 |
| 16.06.2026 | 48,10 | 48,18 | 47,40 | 48,00 | -0,21% | 9.800,00 |
| 15.06.2026 | 48,83 | 48,85 | 47,60 | 48,10 | -1,18% | 2.640,00 |
| 12.06.2026 | 48,13 | 48,68 | 47,48 | 48,68 | 1,35% | - |
| 11.06.2026 | 46,30 | 48,08 | 46,30 | 48,03 | 3,45% | 1.700,00 |
| 10.06.2026 | 46,38 | 46,78 | 46,25 | 46,43 | 0,11% | - |
| 09.06.2026 | 47,03 | 47,25 | 46,18 | 46,38 | -1,33% | 4.407,00 |
| 08.06.2026 | 47,68 | 47,78 | 46,88 | 47,00 | -0,95% | 2.040,00 |
| 05.06.2026 | 47,08 | 47,90 | 47,05 | 47,45 | 0,85% | 950,00 |
| 04.06.2026 | 48,75 | 48,90 | 47,05 | 47,05 | -3,39% | 1.655,00 |
| 03.06.2026 | 46,98 | 48,80 | 46,73 | 48,70 | 3,62% | 4.504,00 |
| 02.06.2026 | 46,83 | 47,68 | 46,70 | 47,00 | 0,32% | - |
| 01.06.2026 | 48,75 | 49,20 | 46,70 | 46,85 | -3,80% | 1.275,00 |
| 29.05.2026 | 48,83 | 49,58 | 48,43 | 48,70 | 0,05% | - |
| 28.05.2026 | 48,68 | 49,30 | 47,85 | 48,68 | 0,05% | - |
| 27.05.2026 | 48,03 | 48,93 | 47,95 | 48,65 | 1,30% | - |
| 26.05.2026 | 48,63 | 48,68 | 47,75 | 48,03 | -1,34% | 1.570,00 |
| 25.05.2026 | 49,35 | 49,50 | 48,25 | 48,68 | -1,12% | 91,00 |
| 22.05.2026 | 49,28 | 49,60 | 49,08 | 49,23 | -0,30% | 252,00 |
| 21.05.2026 | 49,08 | 49,45 | 48,78 | 49,38 | 0,61% | 2.230,00 |
| 20.05.2026 | 48,40 | 49,78 | 48,15 | 49,08 | 1,45% | - |
| 19.05.2026 | 49,73 | 50,20 | 48,08 | 48,38 | -2,47% | - |
| 18.05.2026 | 50,80 | 51,95 | 49,55 | 49,60 | -2,75% | 7.842,00 |
| 15.05.2026 | 49,78 | 51,80 | 49,78 | 51,00 | 1,49% | - |
| 14.05.2026 | 47,05 | 51,25 | 46,80 | 50,25 | 7,72% | 6.640,00 |
| 13.05.2026 | 46,55 | 46,93 | 46,03 | 46,65 | 0,65% | 1.288,00 |
| 12.05.2026 | 46,73 | 47,05 | 46,30 | 46,35 | -0,86% | 156,00 |
| 11.05.2026 | 46,13 | 46,78 | 46,13 | 46,75 | 1,14% | 686,00 |
| 08.05.2026 | 46,13 | 47,03 | 46,03 | 46,23 | 0,16% | - |
| 07.05.2026 | 46,43 | 47,33 | 46,05 | 46,15 | -0,81% | 2.100,00 |
| 06.05.2026 | 46,78 | 47,50 | 46,18 | 46,53 | -0,64% | 8.560,00 |
| 05.05.2026 | 46,00 | 47,00 | 45,88 | 46,83 | 1,79% | 640,00 |
| 04.05.2026 | 46,25 | 46,85 | 45,68 | 46,00 | -0,59% | - |
| 30.04.2026 | 45,85 | 46,73 | 45,68 | 46,28 | 0,71% | 11.450,00 |
| 29.04.2026 | 45,55 | 47,10 | 45,55 | 45,95 | 0,44% | 480,00 |
| 28.04.2026 | 45,48 | 45,85 | 45,03 | 45,75 | 0,60% | - |
| 27.04.2026 | 45,65 | 46,18 | 45,45 | 45,48 | -0,60% | 2.794,00 |
| 24.04.2026 | 46,00 | 46,40 | 45,50 | 45,75 | -0,49% | 4.048,00 |
| 23.04.2026 | 45,20 | 46,28 | 45,20 | 45,98 | 1,16% | 421,00 |
| 22.04.2026 | 46,03 | 46,63 | 45,35 | 45,45 | -0,87% | - |
| 21.04.2026 | 45,70 | 46,28 | 45,38 | 45,85 | 0,38% | 1.596,00 |
| 20.04.2026 | 45,83 | 46,35 | 45,63 | 45,68 | -1,08% | - |
| 17.04.2026 | 45,73 | 46,35 | 45,38 | 46,18 | 0,93% | 2.400,00 |
| 16.04.2026 | 45,63 | 45,90 | 45,28 | 45,75 | 0,60% | - |
| 15.04.2026 | 45,08 | 45,90 | 45,08 | 45,48 | 0,61% | 171,00 |
| 14.04.2026 | 44,88 | 45,98 | 44,18 | 45,20 | 0,50% | 4.167,00 |
| 13.04.2026 | 43,83 | 44,98 | 43,63 | 44,98 | 2,57% | 444,00 |
| 10.04.2026 | 42,78 | 43,88 | 42,78 | 43,85 | 3,24% | 3.132,00 |
| 09.04.2026 | 41,78 | 42,93 | 41,60 | 42,48 | 1,61% | 1.276,00 |
| 08.04.2026 | 43,33 | 44,05 | 41,73 | 41,80 | -2,56% | 12.635,00 |
| 07.04.2026 | 46,35 | 47,10 | 42,75 | 42,90 | -7,74% | 6.134,00 |
| 02.04.2026 | 45,13 | 47,23 | 44,58 | 46,50 | 1,64% | 2.040,00 |
| 01.04.2026 | 42,08 | 46,58 | 42,00 | 45,75 | 9,25% | 5.099,00 |
| 31.03.2026 | 43,53 | 43,78 | 41,80 | 41,88 | -4,12% | 4.314,00 |
| 30.03.2026 | 42,30 | 44,18 | 42,05 | 43,68 | 3,07% | - |
| 27.03.2026 | 43,13 | 44,10 | 40,98 | 42,38 | -1,85% | 17.592,00 |
| 26.03.2026 | 42,68 | 44,50 | 42,48 | 43,18 | 0,47% | 10.280,00 |
| 25.03.2026 | 41,33 | 43,03 | 41,20 | 42,98 | 4,43% | 11.951,00 |
| 24.03.2026 | 41,03 | 41,90 | 40,60 | 41,15 | -0,24% | 15.270,00 |
| 23.03.2026 | 40,58 | 41,78 | 40,18 | 41,25 | 0,92% | 1.814,00 |
| 20.03.2026 | 41,05 | 41,40 | 40,85 | 40,88 | -0,73% | - |
| 19.03.2026 | 40,93 | 41,45 | 40,93 | 41,18 | 0,37% | 2.525,00 |
| 18.03.2026 | 41,40 | 41,63 | 40,95 | 41,03 | -0,55% | 1.035,00 |
| 17.03.2026 | 40,85 | 41,60 | 40,80 | 41,25 | 0,55% | 5.570,00 |
| 16.03.2026 | 40,83 | 41,20 | 40,65 | 41,03 | 0,37% | - |
| 13.03.2026 | 40,73 | 41,05 | 40,58 | 40,88 | 0,37% | 12.990,00 |
| 12.03.2026 | 40,70 | 41,25 | 40,48 | 40,73 | 0,06% | 16.582,00 |
| 11.03.2026 | 41,23 | 41,50 | 40,38 | 40,70 | -1,33% | 6.172,00 |
| 10.03.2026 | 37,28 | 41,75 | 36,90 | 41,25 | 7,84% | 15.840,00 |
| 09.03.2026 | 38,38 | 38,53 | 37,58 | 38,25 | -0,46% | 2.810,00 |
| 06.03.2026 | 38,43 | 38,58 | 37,78 | 38,43 | 0,33% | - |
| 05.03.2026 | 38,53 | 38,55 | 37,85 | 38,30 | -0,45% | 4.888,00 |
| 04.03.2026 | 38,08 | 38,58 | 36,93 | 38,48 | 1,45% | 1.680,00 |
| 03.03.2026 | 39,48 | 39,55 | 37,28 | 37,93 | -4,29% | 13.552,00 |
| 02.03.2026 | 38,90 | 40,05 | 38,23 | 39,63 | -0,19% | 1.880,00 |
| 27.02.2026 | 39,28 | 40,20 | 39,25 | 39,70 | 0,32% | 4.215,00 |
| 26.02.2026 | 39,50 | 39,63 | 38,98 | 39,58 | 0,19% | 500,00 |
| 25.02.2026 | 39,18 | 39,90 | 38,33 | 39,50 | 0,96% | 6.718,00 |
| 24.02.2026 | 38,80 | 39,75 | 38,03 | 39,13 | 0,77% | 800,00 |
| 23.02.2026 | 38,63 | 39,20 | 38,45 | 38,83 | 0,32% | 660,00 |
| 20.02.2026 | 37,98 | 39,03 | 37,63 | 38,70 | 2,04% | 1.577,00 |
| 19.02.2026 | 37,68 | 38,23 | 37,63 | 37,93 | 0,66% | - |
| 18.02.2026 | 37,35 | 38,18 | 37,30 | 37,68 | 0,80% | 7.820,00 |
| 17.02.2026 | 36,28 | 37,48 | 36,28 | 37,38 | 2,68% | 1.950,00 |
| 16.02.2026 | 36,63 | 37,45 | 36,20 | 36,40 | -1,02% | 347,00 |
| 13.02.2026 | 36,90 | 37,13 | 36,65 | 36,78 | -0,34% | - |
| 12.02.2026 | 37,08 | 37,30 | 36,90 | 36,90 | -0,40% | 3.989,00 |
| 11.02.2026 | 37,18 | 37,38 | 36,75 | 37,05 | -0,20% | 322,00 |
| 10.02.2026 | 36,78 | 37,20 | 36,63 | 37,13 | 0,88% | 2.132,00 |