1,974€
2,81%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,10% | - |
| 20.01.2026 | 2,02 | 2,02 | 1,92 | 1,92 | -4,71% | - |
| 19.01.2026 | 1,94 | 2,02 | 1,94 | 2,02 | -4,73% | 5,00 |
| 16.01.2026 | 2,01 | 2,12 | 1,99 | 2,12 | 5,49% | 425,00 |
| 15.01.2026 | 2,06 | 2,06 | 2,01 | 2,01 | -3,84% | - |
| 14.01.2026 | 2,09 | 2,10 | 2,09 | 2,09 | 1,46% | 1.416,00 |
| 13.01.2026 | 2,04 | 2,10 | 2,04 | 2,06 | 0,98% | 500,00 |
| 12.01.2026 | 1,90 | 2,06 | 1,90 | 2,04 | 10,36% | 132,00 |
| 09.01.2026 | 1,92 | 1,92 | 1,84 | 1,84 | -6,77% | - |
| 08.01.2026 | 2,01 | 2,01 | 1,98 | 1,98 | 2,06% | - |
| 07.01.2026 | 1,66 | 1,99 | 1,66 | 1,94 | 21,13% | 5.024,00 |
| 06.01.2026 | 1,53 | 1,60 | 1,53 | 1,60 | 3,23% | - |
| 05.01.2026 | 1,46 | 1,55 | 1,46 | 1,55 | 5,87% | - |
| 02.01.2026 | 1,55 | 1,55 | 1,46 | 1,46 | 2,23% | 47,00 |
| 30.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,50% | 43,00 |
| 29.12.2025 | 1,62 | 1,62 | 1,48 | 1,48 | -1,07% | 2.074,00 |
| 23.12.2025 | 1,55 | 1,55 | 1,48 | 1,50 | -2,85% | 150,00 |
| 22.12.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 5,75% | - |
| 19.12.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,27% | 24,00 |
| 18.12.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 0,00% | 5.419,00 |
| 17.12.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 2,09% | - |
| 16.12.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -2,71% | 10,00 |
| 15.12.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | 1.000,00 |
| 12.12.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,08% | 4,00 |
| 11.12.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | 349,00 |
| 10.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 08.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,97% | - |
| 05.12.2025 | 1,42 | 1,45 | 1,42 | 1,45 | -0,14% | 267,00 |
| 04.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,14% | - |
| 03.12.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 3,56% | - |
| 02.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 01.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 28.11.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 27.11.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 3,26% | - |
| 26.11.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,20% | - |
| 25.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 21.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 20.11.2025 | 1,31 | 1,33 | 1,31 | 1,33 | -1,48% | - |
| 19.11.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -2,87% | - |
| 18.11.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -2,79% | - |
| 17.11.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,56% | - |
| 14.11.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,75% | - |
| 13.11.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 12.11.2025 | 1,48 | 1,52 | 1,46 | 1,46 | 2,09% | 100,00 |
| 11.11.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 6,55% | - |
| 10.11.2025 | 1,44 | 1,44 | 1,34 | 1,34 | -6,93% | 500,00 |
| 07.11.2025 | 1,45 | 1,60 | 1,44 | 1,44 | -0,69% | 1.571,00 |
| 06.11.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 1,39% | 20,00 |
| 05.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,85% | - |
| 04.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 03.11.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -0,40% | 200,00 |
| 31.10.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,20% | - |
| 30.10.2025 | 1,51 | 1,56 | 1,50 | 1,50 | -0,53% | 1.162,00 |
| 29.10.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -5,40% | - |
| 28.10.2025 | 1,55 | 1,68 | 1,55 | 1,59 | 2,57% | 3.800,00 |
| 27.10.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,60% | 25,00 |
| 24.10.2025 | 1,49 | 1,63 | 1,49 | 1,61 | -3,70% | 80,00 |
| 23.10.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -4,01% | 117,00 |
| 22.10.2025 | 1,73 | 1,82 | 1,73 | 1,74 | 0,00% | 205,00 |
| 21.10.2025 | 1,72 | 1,77 | 1,72 | 1,74 | 1,04% | 200,00 |
| 20.10.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,12% | 100,00 |
| 17.10.2025 | 1,72 | 1,73 | 1,72 | 1,72 | 0,00% | 1.267,00 |
| 16.10.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 15.10.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,23% | 208,00 |
| 14.10.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,69% | 720,00 |
| 13.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 100,00 |
| 10.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,68% | - |
| 08.10.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -1,12% | - |
| 07.10.2025 | 1,75 | 1,85 | 1,75 | 1,78 | 1,83% | 80,00 |
| 06.10.2025 | 1,75 | 1,83 | 1,75 | 1,75 | 0,00% | 1.000,00 |
| 03.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 02.10.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 0,92% | 1.600,00 |
| 01.10.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | 80,00 |
| 30.09.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -3,92% | - |
| 29.09.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,56% | - |
| 26.09.2025 | 1,81 | 1,81 | 1,79 | 1,79 | 4,67% | - |
| 25.09.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -4,88% | - |
| 24.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,11% | - |
| 23.09.2025 | 1,81 | 1,94 | 1,80 | 1,80 | -0,44% | 1.000,00 |
| 22.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,20% | - |
| 19.09.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,54% | - |
| 18.09.2025 | 1,76 | 1,99 | 1,76 | 1,84 | 7,58% | 3.000,00 |
| 17.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 16.09.2025 | 1,65 | 1,83 | 1,65 | 1,73 | 4,84% | 4.025,00 |
| 15.09.2025 | 1,43 | 1,65 | 1,43 | 1,65 | 15,36% | - |
| 12.09.2025 | 1,46 | 1,55 | 1,43 | 1,43 | -6,41% | 5.450,00 |
| 11.09.2025 | 1,59 | 1,59 | 1,46 | 1,53 | -7,83% | 1.000,00 |
| 10.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 1.000,00 |
| 09.09.2025 | 1,71 | 1,71 | 1,66 | 1,69 | 1,08% | - |
| 05.09.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,72% | 35,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -2,35% | - |
| 03.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 100,00 |
| 02.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 01.09.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 80,00 |
| 29.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 28.08.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 27.08.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,28% | - |