2,014€
-2,85%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,00 | 2,07 | 1,98 | 2,07 | 3,44% | 4.611,00 |
| 04.03.2026 | 1,92 | 2,05 | 1,92 | 2,00 | 0,00% | - |
| 02.03.2026 | 2,08 | 2,11 | 1,98 | 2,00 | -4,48% | 4.000,00 |
| 27.02.2026 | 2,13 | 2,13 | 2,10 | 2,10 | -1,99% | - |
| 26.02.2026 | 2,17 | 2,19 | 2,13 | 2,14 | -2,51% | - |
| 25.02.2026 | 2,12 | 2,41 | 2,12 | 2,20 | 2,93% | 23.536,00 |
| 24.02.2026 | 2,15 | 2,15 | 2,10 | 2,13 | -6,26% | - |
| 23.02.2026 | 2,45 | 2,58 | 2,18 | 2,28 | -4,31% | 8.294,00 |
| 20.02.2026 | 2,76 | 3,83 | 2,23 | 2,38 | -21,40% | 61.407,00 |
| 19.02.2026 | 1,94 | 3,10 | 1,94 | 3,03 | 54,14% | 27.965,00 |
| 18.02.2026 | 1,91 | 1,97 | 1,89 | 1,96 | 2,59% | - |
| 16.02.2026 | 1,92 | 1,92 | 1,89 | 1,91 | 0,53% | - |
| 13.02.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 1,12% | - |
| 12.02.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -0,42% | - |
| 09.02.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -0,21% | 190,00 |
| 05.02.2026 | 1,90 | 1,91 | 1,85 | 1,89 | 1,77% | - |
| 02.02.2026 | 1,87 | 1,92 | 1,86 | 1,86 | -0,96% | - |
| 30.01.2026 | 1,89 | 1,93 | 1,83 | 1,88 | -2,14% | 5.600,00 |
| 29.01.2026 | 1,88 | 1,92 | 1,84 | 1,92 | -3,98% | 2.559,00 |
| 26.01.2026 | 2,00 | 2,02 | 1,95 | 2,00 | 1,45% | - |
| 22.01.2026 | 1,97 | 2,03 | 1,95 | 1,97 | -2,55% | - |
| 20.01.2026 | 2,07 | 2,07 | 1,99 | 2,02 | -2,06% | 220,00 |
| 19.01.2026 | 2,00 | 2,08 | 1,99 | 2,07 | -0,24% | 650,00 |
| 15.01.2026 | 2,13 | 2,16 | 2,06 | 2,07 | -3,94% | - |
| 14.01.2026 | 2,13 | 2,17 | 2,11 | 2,16 | 2,99% | 1.326,00 |
| 13.01.2026 | 2,09 | 2,24 | 1,95 | 2,09 | 4,44% | 2.000,00 |
| 12.01.2026 | 1,92 | 2,03 | 1,92 | 2,00 | 0,68% | - |
| 09.01.2026 | 2,04 | 2,09 | 1,99 | 1,99 | -1,56% | 120,00 |
| 08.01.2026 | 2,02 | 2,24 | 1,78 | 2,02 | -0,20% | 15.893,00 |
| 07.01.2026 | 1,59 | 2,05 | 1,59 | 2,03 | 26,75% | 5.500,00 |
| 06.01.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 0,25% | - |
| 05.01.2026 | 1,53 | 1,60 | 1,50 | 1,59 | 3,04% | 483,00 |
| 29.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,21% | 100,00 |
| 23.12.2025 | 1,62 | 1,63 | 1,60 | 1,62 | 7,10% | 100,00 |
| 15.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,60% | - |
| 11.12.2025 | 1,51 | 1,54 | 1,50 | 1,50 | 1,15% | 40,00 |
| 09.12.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -0,07% | 300,00 |
| 03.12.2025 | 1,46 | 1,52 | 1,46 | 1,48 | -3,14% | 20,00 |
| 01.12.2025 | 1,47 | 1,54 | 1,47 | 1,53 | 4,08% | - |
| 28.11.2025 | 1,47 | 1,51 | 1,43 | 1,47 | 0,14% | 62,00 |
| 27.11.2025 | 1,39 | 1,47 | 1,37 | 1,47 | 6,76% | 600,00 |
| 24.11.2025 | 1,38 | 1,41 | 1,37 | 1,38 | -1,50% | 525,00 |
| 21.11.2025 | 1,41 | 1,42 | 1,33 | 1,40 | 1,09% | 3,00 |
| 19.11.2025 | 1,45 | 1,49 | 1,37 | 1,38 | -5,34% | 1.960,00 |
| 18.11.2025 | 1,47 | 1,48 | 1,41 | 1,46 | -1,48% | 317,00 |
| 17.11.2025 | 1,50 | 1,53 | 1,45 | 1,48 | -4,76% | - |
| 14.11.2025 | 1,52 | 1,56 | 1,52 | 1,56 | -1,39% | - |
| 12.11.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 8,08% | 1.006,00 |
| 11.11.2025 | 1,39 | 1,49 | 1,33 | 1,46 | -8,18% | 400,00 |
| 07.11.2025 | 1,55 | 1,66 | 1,49 | 1,59 | 6,35% | 8.600,00 |
| 06.11.2025 | 1,47 | 1,55 | 1,44 | 1,50 | 2,40% | - |
| 05.11.2025 | 1,51 | 1,56 | 1,35 | 1,46 | -3,69% | 2.000,00 |
| 04.11.2025 | 1,50 | 1,56 | 1,50 | 1,52 | 0,20% | - |
| 03.11.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -2,89% | - |
| 31.10.2025 | 1,53 | 1,56 | 1,53 | 1,56 | -4,48% | - |
| 28.10.2025 | 1,62 | 1,66 | 1,61 | 1,63 | -0,31% | - |
| 27.10.2025 | 1,66 | 1,66 | 1,63 | 1,64 | 1,80% | 1.000,00 |
| 24.10.2025 | 1,58 | 1,79 | 1,58 | 1,61 | -8,12% | - |
| 23.10.2025 | 1,78 | 1,80 | 1,75 | 1,75 | -1,96% | - |
| 20.10.2025 | 1,79 | 1,82 | 1,76 | 1,78 | -0,56% | 11,00 |
| 17.10.2025 | 1,79 | 1,82 | 1,76 | 1,79 | -0,88% | - |
| 15.10.2025 | 1,81 | 1,84 | 1,78 | 1,81 | 1,00% | - |
| 14.10.2025 | 1,77 | 1,83 | 1,76 | 1,79 | -1,75% | - |
| 08.10.2025 | 1,82 | 1,85 | 1,78 | 1,82 | 0,27% | - |
| 07.10.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 0,55% | - |
| 06.10.2025 | 1,75 | 1,83 | 1,71 | 1,81 | 3,55% | 300,00 |
| 03.10.2025 | 1,76 | 1,79 | 1,72 | 1,75 | -3,16% | - |
| 01.10.2025 | 1,79 | 1,82 | 1,77 | 1,80 | -0,88% | - |
| 30.09.2025 | 1,83 | 1,86 | 1,81 | 1,82 | -0,71% | - |
| 29.09.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -7,19% | 3.000,00 |
| 26.09.2025 | 1,78 | 2,01 | 1,73 | 1,98 | 9,66% | 1.146,00 |
| 25.09.2025 | 1,79 | 1,81 | 1,76 | 1,80 | -2,17% | 300,00 |
| 24.09.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -5,15% | - |
| 22.09.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 1,57% | - |
| 19.09.2025 | 1,89 | 1,93 | 1,87 | 1,91 | 2,96% | 11.000,00 |
| 18.09.2025 | 1,85 | 1,91 | 1,81 | 1,86 | 2,54% | 500,00 |
| 17.09.2025 | 1,82 | 1,86 | 1,81 | 1,81 | -2,27% | 101,00 |
| 16.09.2025 | 1,71 | 1,87 | 1,68 | 1,85 | 22,65% | 23.889,00 |
| 15.09.2025 | 1,53 | 1,55 | 1,49 | 1,51 | 0,00% | - |
| 12.09.2025 | 1,50 | 1,54 | 1,47 | 1,51 | -1,82% | 2.133,00 |
| 11.09.2025 | 1,61 | 1,61 | 1,46 | 1,54 | -3,03% | 6.323,00 |
| 10.09.2025 | 1,71 | 1,71 | 1,58 | 1,59 | -7,47% | 132,00 |
| 05.09.2025 | 1,73 | 1,74 | 1,68 | 1,71 | -0,23% | 1.132,00 |
| 04.09.2025 | 1,74 | 1,75 | 1,70 | 1,72 | -0,23% | 6.762,00 |
| 03.09.2025 | 1,74 | 1,76 | 1,70 | 1,72 | -0,29% | 231,00 |
| 02.09.2025 | 1,71 | 1,76 | 1,68 | 1,73 | 0,58% | 6.534,00 |
| 01.09.2025 | 1,75 | 1,79 | 1,71 | 1,72 | -0,29% | 4.221,00 |
| 29.08.2025 | 1,76 | 1,76 | 1,70 | 1,72 | -2,27% | 725,00 |
| 28.08.2025 | 1,73 | 1,76 | 1,72 | 1,76 | 1,73% | 5.137,00 |
| 27.08.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -0,69% | 8.728,00 |
| 26.08.2025 | 1,76 | 1,78 | 1,71 | 1,74 | -1,25% | 2,00 |
| 25.08.2025 | 1,73 | 1,78 | 1,73 | 1,77 | 1,49% | 887,00 |
| 22.08.2025 | 1,77 | 1,87 | 1,73 | 1,74 | -1,64% | 5.105,00 |
| 21.08.2025 | 1,77 | 1,79 | 1,72 | 1,77 | 0,23% | 3.300,00 |
| 20.08.2025 | 1,78 | 1,80 | 1,69 | 1,77 | -1,12% | 2.932,00 |
| 19.08.2025 | 1,72 | 1,81 | 1,70 | 1,79 | 1,59% | 9.445,00 |
| 18.08.2025 | 1,79 | 1,79 | 1,67 | 1,76 | 0,40% | 30.821,00 |
| 15.08.2025 | 1,83 | 1,83 | 1,70 | 1,75 | -4,06% | 16.132,00 |
| 14.08.2025 | 1,93 | 1,94 | 1,79 | 1,82 | -5,30% | 4.487,00 |
| 13.08.2025 | 1,92 | 1,96 | 1,90 | 1,93 | 0,52% | 1.098,00 |