2,568€
-3,84%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,67 | 2,68 | 2,49 | 2,63 | -1,69% | 11.064,00 |
| 05.06.2025 | 2,57 | 2,67 | 2,54 | 2,67 | 4,09% | 4.909,00 |
| 04.06.2025 | 2,55 | 2,68 | 2,49 | 2,57 | 0,79% | 50.131,00 |
| 03.06.2025 | 2,51 | 2,62 | 2,51 | 2,55 | -1,17% | 5.355,00 |
| 02.06.2025 | 2,53 | 2,63 | 2,50 | 2,58 | -1,90% | 10.361,00 |
| 30.05.2025 | 2,78 | 2,78 | 2,50 | 2,63 | -3,49% | 52.693,00 |
| 29.05.2025 | 2,73 | 2,78 | 2,72 | 2,72 | 0,00% | 1.541,00 |
| 28.05.2025 | 2,86 | 2,88 | 2,71 | 2,72 | -4,73% | 18.116,00 |
| 27.05.2025 | 2,76 | 2,90 | 2,76 | 2,86 | 5,55% | 8.331,00 |
| 26.05.2025 | 2,74 | 2,81 | 2,71 | 2,71 | -2,70% | 13.185,00 |
| 23.05.2025 | 2,82 | 2,91 | 2,74 | 2,78 | -1,77% | 17.057,00 |
| 22.05.2025 | 2,84 | 2,90 | 2,80 | 2,83 | -2,08% | 5.794,00 |
| 21.05.2025 | 2,86 | 2,95 | 2,86 | 2,89 | 1,23% | 8.081,00 |
| 20.05.2025 | 2,85 | 2,95 | 2,85 | 2,86 | 0,00% | 5.612,00 |
| 19.05.2025 | 2,93 | 2,93 | 2,86 | 2,86 | -0,70% | 4.240,00 |
| 16.05.2025 | 2,89 | 2,99 | 2,86 | 2,88 | -0,52% | 10.757,00 |
| 15.05.2025 | 2,94 | 2,95 | 2,86 | 2,89 | -1,70% | 8.732,00 |
| 14.05.2025 | 3,06 | 3,06 | 2,85 | 2,94 | 2,44% | 11.201,00 |
| 13.05.2025 | 2,90 | 3,07 | 2,87 | 2,87 | -7,27% | 2.858,00 |
| 12.05.2025 | 2,98 | 3,14 | 2,89 | 3,10 | 3,17% | 32.974,00 |
| 09.05.2025 | 2,98 | 3,08 | 2,95 | 3,00 | -2,44% | 5.729,00 |
| 08.05.2025 | 2,95 | 3,30 | 2,94 | 3,08 | 7,71% | 14.008,00 |
| 07.05.2025 | 2,89 | 2,98 | 2,84 | 2,86 | 0,53% | 4.714,00 |
| 06.05.2025 | 2,90 | 2,95 | 2,84 | 2,84 | -4,38% | 4.268,00 |
| 05.05.2025 | 2,97 | 3,05 | 2,85 | 2,97 | -1,00% | 28.381,00 |
| 02.05.2025 | 3,02 | 3,07 | 2,95 | 3,00 | 1,69% | 13.415,00 |
| 30.04.2025 | 2,89 | 2,96 | 2,78 | 2,95 | 9,06% | 4.436,00 |
| 29.04.2025 | 2,92 | 2,92 | 2,71 | 2,71 | -6,72% | 1.454,00 |
| 28.04.2025 | 2,86 | 2,96 | 2,77 | 2,90 | -1,86% | 10.804,00 |
| 25.04.2025 | 2,90 | 3,00 | 2,90 | 2,96 | -1,50% | 5.096,00 |
| 24.04.2025 | 3,00 | 3,04 | 2,87 | 3,00 | 3,27% | 5.863,00 |
| 23.04.2025 | 2,89 | 3,13 | 2,87 | 2,91 | 1,57% | 13.816,00 |
| 22.04.2025 | 2,80 | 2,95 | 2,80 | 2,86 | 1,06% | 14.442,00 |
| 17.04.2025 | 2,67 | 2,83 | 2,67 | 2,83 | 4,81% | 2.226,00 |
| 16.04.2025 | 2,85 | 2,86 | 2,67 | 2,70 | -4,59% | 4.735,00 |
| 15.04.2025 | 2,70 | 2,83 | 2,61 | 2,83 | 9,27% | 12.756,00 |
| 14.04.2025 | 2,54 | 2,82 | 2,41 | 2,59 | -1,52% | 26.830,00 |
| 11.04.2025 | 2,80 | 2,80 | 2,40 | 2,63 | -5,57% | 75.886,00 |
| 10.04.2025 | 3,25 | 3,35 | 2,78 | 2,79 | -6,39% | 15.149,00 |
| 09.04.2025 | 2,74 | 2,98 | 2,63 | 2,98 | 7,99% | 11.488,00 |
| 08.04.2025 | 2,69 | 2,99 | 2,69 | 2,76 | -1,61% | 30.460,00 |
| 07.04.2025 | 2,82 | 2,89 | 2,40 | 2,80 | -2,27% | 40.648,00 |
| 04.04.2025 | 2,95 | 3,07 | 2,81 | 2,87 | -2,72% | 22.460,00 |
| 03.04.2025 | 3,06 | 3,08 | 2,95 | 2,95 | -3,60% | 22.537,00 |
| 02.04.2025 | 3,12 | 3,20 | 3,06 | 3,06 | -1,93% | 3.595,00 |
| 01.04.2025 | 3,02 | 3,21 | 3,02 | 3,12 | 3,32% | 7.262,00 |
| 31.03.2025 | 3,22 | 3,22 | 3,01 | 3,02 | -7,52% | 20.676,00 |
| 28.03.2025 | 3,40 | 3,40 | 3,26 | 3,26 | -2,69% | 8.774,00 |
| 27.03.2025 | 3,29 | 3,46 | 3,29 | 3,35 | 1,98% | 4.575,00 |
| 26.03.2025 | 3,33 | 3,34 | 3,29 | 3,29 | -2,38% | 8.660,00 |
| 25.03.2025 | 3,32 | 3,42 | 3,32 | 3,37 | -0,44% | 7.280,00 |
| 24.03.2025 | 3,35 | 3,45 | 3,27 | 3,38 | 1,05% | 7.627,00 |
| 21.03.2025 | 3,26 | 3,39 | 3,26 | 3,35 | 2,45% | 3.004,00 |
| 20.03.2025 | 3,40 | 3,45 | 3,27 | 3,27 | -4,11% | 13.164,00 |
| 19.03.2025 | 3,46 | 3,50 | 3,41 | 3,41 | -0,15% | 15.388,00 |
| 18.03.2025 | 3,60 | 3,60 | 3,36 | 3,41 | -3,81% | 20.937,00 |
| 17.03.2025 | 3,53 | 3,65 | 3,45 | 3,55 | 0,57% | 25.728,00 |
| 14.03.2025 | 3,59 | 3,68 | 3,50 | 3,53 | -0,84% | 4.733,00 |
| 13.03.2025 | 3,86 | 3,98 | 3,51 | 3,56 | -7,18% | 17.923,00 |
| 12.03.2025 | 3,67 | 3,89 | 3,60 | 3,83 | 4,50% | 12.891,00 |
| 11.03.2025 | 3,60 | 3,77 | 3,44 | 3,67 | 3,09% | 14.106,00 |
| 10.03.2025 | 3,61 | 3,70 | 3,46 | 3,56 | 0,42% | 10.238,00 |
| 07.03.2025 | 3,40 | 3,64 | 3,30 | 3,54 | 4,12% | 17.195,00 |
| 06.03.2025 | 3,66 | 3,71 | 3,40 | 3,40 | -7,23% | 18.873,00 |
| 05.03.2025 | 3,41 | 3,80 | 3,33 | 3,67 | 3,39% | 41.452,00 |
| 04.03.2025 | 3,88 | 3,88 | 3,13 | 3,55 | -8,63% | 61.664,00 |
| 03.03.2025 | 4,14 | 4,14 | 3,86 | 3,88 | -6,28% | 33.126,00 |
| 28.02.2025 | 4,13 | 4,23 | 4,06 | 4,14 | -2,01% | 9.981,00 |
| 27.02.2025 | 4,18 | 4,28 | 4,11 | 4,23 | 1,20% | 12.143,00 |
| 26.02.2025 | 4,10 | 4,28 | 4,06 | 4,18 | 1,95% | 18.535,00 |
| 25.02.2025 | 4,11 | 4,12 | 4,05 | 4,10 | -2,38% | 13.480,00 |
| 24.02.2025 | 4,06 | 4,20 | 4,06 | 4,20 | 3,45% | 10.134,00 |
| 21.02.2025 | 4,35 | 4,40 | 4,06 | 4,06 | -7,84% | 32.326,00 |
| 20.02.2025 | 4,43 | 4,60 | 4,11 | 4,40 | -0,56% | 81.191,00 |
| 19.02.2025 | 4,54 | 4,72 | 4,42 | 4,43 | -2,53% | 66.660,00 |
| 18.02.2025 | 4,30 | 4,85 | 4,30 | 4,54 | 3,18% | 105.291,00 |
| 17.02.2025 | 4,01 | 4,45 | 3,91 | 4,40 | 10,41% | 165.785,00 |
| 14.02.2025 | 3,61 | 4,00 | 3,56 | 3,99 | 11,00% | 118.497,00 |
| 13.02.2025 | 3,28 | 3,59 | 3,28 | 3,59 | 10,29% | 63.701,00 |
| 12.02.2025 | 3,37 | 3,45 | 3,26 | 3,26 | -4,26% | 18.831,00 |
| 11.02.2025 | 3,20 | 3,49 | 3,17 | 3,40 | 5,75% | 60.634,00 |
| 10.02.2025 | 3,09 | 3,22 | 3,08 | 3,22 | 4,38% | 16.949,00 |
| 07.02.2025 | 3,07 | 3,17 | 3,07 | 3,08 | 0,00% | 8.730,00 |
| 06.02.2025 | 3,17 | 3,20 | 3,07 | 3,08 | 0,49% | 20.534,00 |
| 05.02.2025 | 3,17 | 3,27 | 3,07 | 3,07 | -3,92% | 9.274,00 |
| 04.02.2025 | 3,24 | 3,35 | 3,14 | 3,19 | 1,75% | 28.444,00 |
| 03.02.2025 | 3,00 | 3,25 | 2,95 | 3,14 | 4,50% | 9.642,00 |
| 31.01.2025 | 3,00 | 3,07 | 2,97 | 3,00 | 0,00% | 8.587,00 |
| 30.01.2025 | 3,05 | 3,09 | 2,96 | 3,00 | 0,67% | 13.417,00 |
| 29.01.2025 | 2,99 | 3,10 | 2,97 | 2,98 | -0,33% | 19.799,00 |
| 28.01.2025 | 2,94 | 3,09 | 2,93 | 2,99 | 0,50% | 22.965,00 |
| 27.01.2025 | 3,05 | 3,10 | 2,92 | 2,98 | -0,17% | 18.329,00 |
| 24.01.2025 | 3,20 | 3,29 | 2,96 | 2,98 | -4,64% | 80.109,00 |
| 23.01.2025 | 2,98 | 3,22 | 2,98 | 3,13 | 5,04% | 44.484,00 |
| 22.01.2025 | 2,96 | 3,00 | 2,96 | 2,98 | 1,88% | 16.027,00 |
| 21.01.2025 | 2,91 | 3,00 | 2,91 | 2,92 | -1,68% | 7.009,00 |
| 20.01.2025 | 2,91 | 2,99 | 2,91 | 2,97 | 1,71% | 17.755,00 |
| 17.01.2025 | 3,02 | 3,02 | 2,91 | 2,92 | -1,35% | 15.557,00 |
| 16.01.2025 | 2,95 | 3,03 | 2,95 | 2,96 | 0,85% | 11.076,00 |
| 15.01.2025 | 2,93 | 3,05 | 2,93 | 2,94 | 0,00% | 14.415,00 |