2,568€
-2,28%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,63 | 2,67 | 2,45 | 2,57 | -2,28% | 4.403,00 |
| 05.06.2025 | 2,54 | 2,65 | 2,54 | 2,63 | 3,14% | 14.632,00 |
| 04.06.2025 | 2,60 | 2,65 | 2,43 | 2,55 | -1,83% | 5.590,00 |
| 03.06.2025 | 2,53 | 2,60 | 2,51 | 2,60 | 2,06% | 4.480,00 |
| 02.06.2025 | 2,58 | 2,63 | 2,38 | 2,54 | -1,74% | 4.450,00 |
| 30.05.2025 | 2,76 | 2,78 | 2,46 | 2,59 | -6,08% | 11.304,00 |
| 29.05.2025 | 2,76 | 2,78 | 2,74 | 2,76 | 0,55% | - |
| 28.05.2025 | 2,81 | 2,86 | 2,72 | 2,74 | -2,32% | 3.800,00 |
| 27.05.2025 | 2,73 | 2,91 | 2,73 | 2,81 | 2,75% | 2.699,00 |
| 26.05.2025 | 2,79 | 2,81 | 2,71 | 2,73 | -1,97% | 2.415,00 |
| 23.05.2025 | 2,81 | 2,89 | 2,75 | 2,79 | -1,07% | 4.854,00 |
| 22.05.2025 | 2,84 | 2,91 | 2,79 | 2,82 | -0,88% | 5.939,00 |
| 21.05.2025 | 2,89 | 2,95 | 2,83 | 2,84 | -1,13% | 50,00 |
| 20.05.2025 | 2,86 | 2,95 | 2,86 | 2,87 | -0,09% | 2.500,00 |
| 19.05.2025 | 2,88 | 2,96 | 2,85 | 2,88 | -0,69% | 1.657,00 |
| 16.05.2025 | 2,94 | 2,99 | 2,89 | 2,90 | -0,60% | 1.630,00 |
| 15.05.2025 | 2,89 | 2,94 | 2,86 | 2,91 | 0,95% | 1.555,00 |
| 14.05.2025 | 2,97 | 3,06 | 2,88 | 2,89 | -2,45% | 617,00 |
| 13.05.2025 | 3,00 | 3,03 | 2,87 | 2,96 | -1,42% | 1.500,00 |
| 12.05.2025 | 3,05 | 3,11 | 2,89 | 3,00 | -1,15% | 1.170,00 |
| 09.05.2025 | 3,02 | 3,08 | 2,95 | 3,04 | 0,33% | 2.157,00 |
| 08.05.2025 | 2,90 | 3,20 | 2,90 | 3,03 | 4,40% | 3.087,00 |
| 07.05.2025 | 2,88 | 3,02 | 2,84 | 2,90 | 0,78% | 4.589,00 |
| 06.05.2025 | 2,92 | 2,95 | 2,87 | 2,88 | -1,71% | 7.034,00 |
| 05.05.2025 | 3,01 | 3,02 | 2,89 | 2,93 | -2,82% | 3.250,00 |
| 02.05.2025 | 3,00 | 3,04 | 2,96 | 3,01 | 3,79% | 2.603,00 |
| 30.04.2025 | 2,74 | 2,98 | 2,74 | 2,90 | 6,03% | 3.987,00 |
| 29.04.2025 | 2,87 | 2,92 | 2,73 | 2,74 | -4,45% | 350,00 |
| 28.04.2025 | 2,91 | 2,96 | 2,73 | 2,86 | -2,72% | 2.415,00 |
| 25.04.2025 | 2,95 | 2,99 | 2,89 | 2,94 | -0,08% | 4.992,00 |
| 24.04.2025 | 2,95 | 3,02 | 2,91 | 2,95 | 0,00% | 3.400,00 |
| 23.04.2025 | 2,91 | 3,07 | 2,83 | 2,95 | 2,61% | 5.750,00 |
| 22.04.2025 | 2,80 | 2,97 | 2,80 | 2,87 | 1,95% | 866,00 |
| 17.04.2025 | 2,72 | 2,82 | 2,71 | 2,82 | 3,49% | 3.884,00 |
| 16.04.2025 | 2,81 | 2,86 | 2,71 | 2,72 | -2,42% | 885,00 |
| 15.04.2025 | 2,65 | 2,82 | 2,59 | 2,79 | 7,73% | 9.250,00 |
| 14.04.2025 | 2,60 | 2,81 | 2,41 | 2,59 | -0,29% | 11.361,00 |
| 11.04.2025 | 2,83 | 2,84 | 2,32 | 2,60 | -7,90% | 11.863,00 |
| 10.04.2025 | 2,88 | 3,26 | 2,81 | 2,82 | -2,68% | 1.550,00 |
| 09.04.2025 | 2,79 | 2,93 | 2,63 | 2,90 | 3,49% | 2.100,00 |
| 08.04.2025 | 2,88 | 2,93 | 2,73 | 2,80 | -1,84% | 1.303,00 |
| 07.04.2025 | 2,70 | 2,89 | 2,40 | 2,85 | -2,40% | 3.940,00 |
| 04.04.2025 | 2,99 | 3,07 | 2,82 | 2,92 | -2,42% | 8.670,00 |
| 03.04.2025 | 3,08 | 3,14 | 2,92 | 2,99 | -3,08% | 1.152,00 |
| 02.04.2025 | 3,15 | 3,21 | 3,07 | 3,09 | -2,29% | 5,00 |
| 01.04.2025 | 3,03 | 3,19 | 3,03 | 3,16 | 3,78% | 124,00 |
| 31.03.2025 | 3,22 | 3,28 | 3,01 | 3,05 | -6,67% | 1.259,00 |
| 28.03.2025 | 3,40 | 3,40 | 3,26 | 3,26 | -2,83% | 6.389,00 |
| 27.03.2025 | 3,33 | 3,43 | 3,29 | 3,36 | 0,37% | 840,00 |
| 26.03.2025 | 3,42 | 3,42 | 3,30 | 3,35 | -2,26% | 1.513,00 |
| 25.03.2025 | 3,34 | 3,43 | 3,32 | 3,42 | 2,24% | 375,00 |
| 24.03.2025 | 3,34 | 3,45 | 3,31 | 3,35 | 1,13% | 1.000,00 |
| 21.03.2025 | 3,32 | 3,36 | 3,26 | 3,31 | -0,23% | 453,00 |
| 20.03.2025 | 3,43 | 3,45 | 3,27 | 3,32 | -3,42% | 1.488,00 |
| 19.03.2025 | 3,46 | 3,49 | 3,38 | 3,44 | -0,72% | 7.614,00 |
| 18.03.2025 | 3,59 | 3,62 | 3,40 | 3,46 | -3,62% | 7.437,00 |
| 17.03.2025 | 3,56 | 3,65 | 3,49 | 3,59 | 0,42% | 1.710,00 |
| 14.03.2025 | 3,55 | 3,64 | 3,50 | 3,58 | 1,13% | 515,00 |
| 13.03.2025 | 3,81 | 3,96 | 3,53 | 3,54 | -7,94% | 9.340,00 |
| 12.03.2025 | 3,71 | 3,86 | 3,61 | 3,84 | 3,78% | 228,00 |
| 11.03.2025 | 3,55 | 3,81 | 3,49 | 3,70 | 4,96% | 2.287,00 |
| 10.03.2025 | 3,58 | 3,65 | 3,49 | 3,53 | -1,47% | 154,00 |
| 07.03.2025 | 3,44 | 3,64 | 3,31 | 3,58 | 3,55% | 1.394,00 |
| 06.03.2025 | 3,63 | 3,67 | 3,40 | 3,46 | -4,09% | 665,00 |
| 05.03.2025 | 3,51 | 3,79 | 3,21 | 3,60 | 3,52% | 17.990,00 |
| 04.03.2025 | 3,93 | 3,97 | 3,11 | 3,48 | -11,62% | 25.013,00 |
| 03.03.2025 | 4,09 | 4,11 | 3,86 | 3,94 | -4,02% | 5.379,00 |
| 28.02.2025 | 4,15 | 4,23 | 4,06 | 4,10 | -1,85% | 2.462,00 |
| 27.02.2025 | 4,23 | 4,25 | 4,12 | 4,18 | -1,07% | 400,00 |
| 26.02.2025 | 4,12 | 4,30 | 4,09 | 4,23 | 3,11% | 1.850,00 |
| 25.02.2025 | 4,16 | 4,18 | 4,05 | 4,10 | -1,21% | 3.584,00 |
| 24.02.2025 | 4,06 | 4,21 | 4,06 | 4,15 | 1,16% | 1.240,00 |
| 21.02.2025 | 4,38 | 4,40 | 4,06 | 4,10 | -6,23% | 4.564,00 |
| 20.02.2025 | 4,46 | 4,55 | 4,07 | 4,37 | -1,74% | 5.149,00 |
| 19.02.2025 | 4,50 | 4,71 | 4,42 | 4,45 | -0,39% | 10.385,00 |
| 18.02.2025 | 4,35 | 4,81 | 4,30 | 4,47 | 2,11% | 16.412,00 |
| 17.02.2025 | 3,95 | 4,42 | 3,89 | 4,38 | 11,11% | 42.900,00 |
| 14.02.2025 | 3,57 | 3,99 | 3,57 | 3,94 | 10,53% | 29.499,00 |
| 13.02.2025 | 3,31 | 3,59 | 3,31 | 3,56 | 8,04% | 36.120,00 |
| 12.02.2025 | 3,42 | 3,44 | 3,26 | 3,30 | -3,65% | 16.270,00 |
| 11.02.2025 | 3,21 | 3,53 | 3,15 | 3,42 | 7,54% | 27.218,00 |
| 10.02.2025 | 3,13 | 3,19 | 3,09 | 3,18 | 2,00% | 19.096,00 |
| 07.02.2025 | 3,12 | 3,20 | 3,07 | 3,12 | 0,16% | 568,00 |
| 06.02.2025 | 3,12 | 3,18 | 3,08 | 3,12 | 0,00% | 3.465,00 |
| 05.02.2025 | 3,21 | 3,27 | 3,12 | 3,12 | -3,26% | 2.122,00 |
| 04.02.2025 | 3,19 | 3,31 | 3,18 | 3,22 | 1,02% | 1.150,00 |
| 03.02.2025 | 2,95 | 3,23 | 2,95 | 3,19 | 5,99% | 8.332,00 |
| 31.01.2025 | 3,01 | 3,05 | 2,98 | 3,01 | -0,08% | 3.900,00 |
| 30.01.2025 | 3,02 | 3,07 | 2,99 | 3,01 | -0,58% | 1.026,00 |
| 29.01.2025 | 3,04 | 3,12 | 3,01 | 3,03 | 0,00% | 445,00 |
| 28.01.2025 | 3,00 | 3,09 | 2,98 | 3,03 | 0,92% | 4.522,00 |
| 27.01.2025 | 2,96 | 3,07 | 2,96 | 3,00 | 1,10% | 3.051,00 |
| 24.01.2025 | 3,16 | 3,29 | 2,95 | 2,97 | -6,09% | 4.849,00 |
| 23.01.2025 | 3,01 | 3,19 | 3,01 | 3,16 | 5,16% | 2.118,00 |
| 22.01.2025 | 2,97 | 3,06 | 2,96 | 3,01 | 1,61% | 290,00 |
| 21.01.2025 | 2,93 | 2,99 | 2,92 | 2,96 | 0,68% | 130,00 |
| 20.01.2025 | 2,94 | 3,00 | 2,91 | 2,94 | 0,00% | 350,00 |
| 17.01.2025 | 2,99 | 3,00 | 2,92 | 2,94 | -1,67% | 8.152,00 |
| 16.01.2025 | 2,98 | 3,03 | 2,97 | 2,99 | 0,25% | 175,00 |
| 15.01.2025 | 2,96 | 3,03 | 2,94 | 2,98 | 0,76% | 6.271,00 |