1,660€
-5,09%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 2,00 | 2,07 | 1,92 | 1,92 | -3,96% | 16.470,00 |
| 11.08.2025 | 1,94 | 2,11 | 1,93 | 2,00 | 2,10% | 6.765,00 |
| 08.08.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -0,71% | 13.148,00 |
| 07.08.2025 | 1,99 | 2,01 | 1,95 | 1,97 | -0,83% | 24.357,00 |
| 06.08.2025 | 1,99 | 2,00 | 1,95 | 1,98 | 0,30% | 46,00 |
| 05.08.2025 | 1,99 | 2,04 | 1,95 | 1,98 | -1,54% | 5.673,00 |
| 04.08.2025 | 2,02 | 2,02 | 1,95 | 2,01 | 0,37% | 6.951,00 |
| 01.08.2025 | 2,02 | 2,02 | 1,96 | 2,00 | -0,74% | 9.904,00 |
| 31.07.2025 | 2,02 | 2,03 | 1,98 | 2,02 | 0,67% | 17.572,00 |
| 30.07.2025 | 2,02 | 2,04 | 1,96 | 2,00 | -0,37% | 18.190,00 |
| 29.07.2025 | 1,99 | 2,04 | 1,97 | 2,01 | 1,44% | 14.264,00 |
| 28.07.2025 | 2,07 | 2,10 | 1,97 | 1,98 | -3,65% | 7.335,00 |
| 25.07.2025 | 2,01 | 2,26 | 1,95 | 2,06 | 2,36% | 40.746,00 |
| 24.07.2025 | 1,98 | 2,02 | 1,94 | 2,01 | 1,36% | 20.161,00 |
| 23.07.2025 | 1,95 | 2,01 | 1,93 | 1,98 | 2,48% | 47.994,00 |
| 22.07.2025 | 2,00 | 2,00 | 1,92 | 1,94 | -3,61% | 12.874,00 |
| 21.07.2025 | 1,98 | 2,01 | 1,92 | 2,01 | 1,39% | 4.940,00 |
| 18.07.2025 | 2,00 | 2,01 | 1,95 | 1,98 | -1,25% | 5.964,00 |
| 17.07.2025 | 2,01 | 2,01 | 1,97 | 2,01 | -0,45% | 18.659,00 |
| 16.07.2025 | 1,97 | 2,03 | 1,95 | 2,01 | 1,87% | 46.110,00 |
| 15.07.2025 | 1,93 | 2,03 | 1,93 | 1,98 | 2,44% | 24.090,00 |
| 14.07.2025 | 2,05 | 2,06 | 0,00 | 1,93 | -6,99% | 10.406,00 |
| 11.07.2025 | 2,08 | 2,10 | 1,94 | 2,08 | 0,24% | 9.824,00 |
| 10.07.2025 | 2,09 | 2,12 | 2,06 | 2,07 | -0,48% | 3.073,00 |
| 09.07.2025 | 2,12 | 2,14 | 2,07 | 2,08 | -2,35% | 5.829,00 |
| 08.07.2025 | 2,14 | 2,18 | 2,09 | 2,13 | -0,81% | 6.081,00 |
| 07.07.2025 | 2,18 | 2,22 | 2,12 | 2,15 | -0,23% | 848,00 |
| 04.07.2025 | 2,18 | 2,22 | 2,12 | 2,15 | -0,23% | 220,00 |
| 03.07.2025 | 2,19 | 2,19 | 2,14 | 2,16 | -0,58% | - |
| 02.07.2025 | 2,22 | 2,22 | 2,13 | 2,17 | -1,92% | - |
| 01.07.2025 | 2,20 | 2,28 | 2,13 | 2,21 | 0,45% | - |
| 30.06.2025 | 2,22 | 2,25 | 2,13 | 2,20 | 2,09% | - |
| 27.06.2025 | 2,21 | 2,25 | 2,16 | 2,16 | -2,15% | - |
| 26.06.2025 | 2,17 | 2,21 | 2,16 | 2,21 | 2,20% | - |
| 25.06.2025 | 2,20 | 2,24 | 2,08 | 2,16 | -1,48% | - |
| 24.06.2025 | 2,16 | 2,26 | 2,12 | 2,19 | 2,22% | 1.400,00 |
| 23.06.2025 | 2,31 | 2,31 | 2,13 | 2,14 | -7,15% | 1.100,00 |
| 20.06.2025 | 2,47 | 2,48 | 2,24 | 2,31 | -6,58% | 53.345,00 |
| 19.06.2025 | 2,46 | 2,51 | 2,42 | 2,47 | 0,41% | 2.050,00 |
| 18.06.2025 | 2,45 | 2,47 | 2,41 | 2,46 | 0,82% | 4,00 |
| 17.06.2025 | 2,45 | 2,54 | 2,41 | 2,44 | -0,31% | 8.265,00 |
| 16.06.2025 | 2,43 | 2,51 | 2,40 | 2,45 | 0,72% | 20.840,00 |
| 13.06.2025 | 2,41 | 2,50 | 2,41 | 2,43 | -0,41% | 1.445,00 |
| 12.06.2025 | 2,46 | 2,53 | 2,43 | 2,44 | -0,91% | 4.762,00 |
| 11.06.2025 | 2,47 | 2,52 | 2,43 | 2,46 | -0,30% | 7.024,00 |
| 10.06.2025 | 2,51 | 2,52 | 2,43 | 2,47 | -0,80% | 22.215,00 |
| 09.06.2025 | 2,49 | 2,55 | 2,43 | 2,49 | -3,02% | 2.931,00 |
| 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 |