1,646€
-1,67%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.08.2025 | 1,70 | 1,77 | 1,70 | 1,72 | 1,29% | 500,00 |
| 25.08.2025 | 1,80 | 1,80 | 1,70 | 1,70 | 1,07% | 300,00 |
| 22.08.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -2,89% | - |
| 21.08.2025 | 1,73 | 1,77 | 1,73 | 1,73 | 0,00% | 2.000,00 |
| 20.08.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | - |
| 19.08.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 5,19% | - |
| 18.08.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -2,82% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -6,37% | - |
| 14.08.2025 | 1,88 | 1,90 | 1,75 | 1,82 | -3,40% | 1.000,00 |
| 13.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | 200,00 |
| 12.08.2025 | 1,98 | 1,98 | 1,89 | 1,89 | -4,74% | - |
| 11.08.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 4,10% | 200,00 |
| 08.08.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -1,55% | - |
| 07.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,10% | - |
| 06.08.2025 | 1,93 | 1,94 | 1,92 | 1,94 | 0,00% | 40,00 |
| 05.08.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 0,10% | - |
| 04.08.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,62% | 560,00 |
| 01.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | 20,00 |
| 31.07.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 0,72% | 20,00 |
| 30.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,31% | - |
| 29.07.2025 | 1,93 | 2,05 | 1,93 | 1,93 | 1,37% | 4.000,00 |
| 28.07.2025 | 2,01 | 2,01 | 1,90 | 1,90 | -9,43% | - |
| 25.07.2025 | 1,93 | 2,30 | 1,93 | 2,10 | 7,25% | 43.900,00 |
| 24.07.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 2,30% | - |
| 23.07.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 1,59% | - |
| 22.07.2025 | 1,86 | 1,92 | 1,86 | 1,88 | -2,59% | - |
| 21.07.2025 | 1,94 | 1,94 | 1,89 | 1,93 | -1,33% | 240,00 |
| 18.07.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -1,41% | 30,00 |
| 17.07.2025 | 1,96 | 2,08 | 1,96 | 1,99 | 1,43% | 2.500,00 |
| 16.07.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 0,51% | 750,00 |
| 15.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 124,00 |
| 14.07.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,52% | 350,00 |
| 11.07.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -2,70% | - |
| 10.07.2025 | 2,05 | 2,10 | 2,04 | 2,04 | -3,33% | 1.050,00 |
| 09.07.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 1,94% | 1.248,00 |
| 08.07.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -2,59% | 1.150,00 |
| 07.07.2025 | 2,13 | 2,17 | 2,11 | 2,12 | 0,95% | 16.020,00 |
| 04.07.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -1,41% | - |
| 03.07.2025 | 2,14 | 2,14 | 2,13 | 2,13 | 0,24% | - |
| 02.07.2025 | 2,11 | 2,13 | 2,11 | 2,13 | -1,85% | 75,00 |
| 01.07.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 3,59% | - |
| 30.06.2025 | 2,13 | 2,13 | 2,09 | 2,09 | -5,43% | 225,00 |
| 27.06.2025 | 2,14 | 2,21 | 2,14 | 2,21 | 3,27% | 64,00 |
| 26.06.2025 | 2,12 | 2,17 | 2,12 | 2,14 | 0,23% | - |
| 25.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 24.06.2025 | 2,10 | 2,14 | 2,10 | 2,13 | 7,32% | 72,00 |
| 23.06.2025 | 2,23 | 2,23 | 1,98 | 1,98 | -11,61% | 1.000,00 |
| 20.06.2025 | 2,39 | 2,39 | 2,24 | 2,24 | -6,67% | - |
| 19.06.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -5,14% | - |
| 18.06.2025 | 2,38 | 2,53 | 2,38 | 2,53 | 6,53% | 2.900,00 |
| 17.06.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -0,63% | - |
| 16.06.2025 | 2,41 | 2,41 | 2,39 | 2,39 | -0,42% | 155,00 |
| 13.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 12.06.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,21% | - |
| 11.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 10.06.2025 | 2,43 | 2,43 | 2,39 | 2,41 | 0,63% | 800,00 |
| 09.06.2025 | 2,44 | 2,44 | 2,39 | 2,39 | -4,02% | - |
| 06.06.2025 | 2,57 | 2,66 | 2,49 | 2,49 | -2,92% | 250,00 |