1,918€
-4,60%
Echtzeit-Aktienkurs PENTIXAPHARM HLDG NA O.N.
Bid:
Ask:
Aktienkurse zur PENTIXAPHARM HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,96 | 2,02 | 1,86 | 1,88 | -3,59% | 4.797,00 |
| 05.11.2026 | 1,82 | 2,07 | 1,82 | 1,95 | 3,45% | 44.121,00 |
| 04.11.2026 | 1,75 | 1,89 | 1,75 | 1,89 | 10,88% | 19.616,00 |
| 03.11.2026 | 1,68 | 1,77 | 1,68 | 1,70 | 1,49% | 2.736,00 |
| 02.11.2026 | 1,67 | 1,76 | 1,67 | 1,68 | 0,60% | 11.037,00 |
| 30.10.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -2,35% | 8.046,00 |
| 29.10.2026 | 1,72 | 1,72 | 1,65 | 1,71 | 0,00% | 11.539,00 |
| 28.10.2026 | 1,64 | 1,71 | 1,64 | 1,71 | 4,28% | 11.706,00 |
| 27.10.2026 | 1,73 | 1,80 | 1,64 | 1,64 | -5,22% | 16.992,00 |
| 26.10.2026 | 1,84 | 1,84 | 1,73 | 1,73 | -3,09% | 11.075,00 |
| 23.10.2026 | 1,78 | 1,81 | 1,75 | 1,78 | 0,85% | 6.882,00 |
| 22.10.2026 | 1,78 | 1,82 | 1,77 | 1,77 | -0,84% | 5.231,00 |
| 21.10.2026 | 1,82 | 1,87 | 1,77 | 1,78 | -1,93% | 28.418,00 |
| 20.10.2026 | 1,88 | 1,90 | 1,82 | 1,82 | -2,16% | 48.949,00 |
| 19.10.2026 | 1,86 | 1,88 | 1,85 | 1,86 | 0,27% | 7.950,00 |
| 16.10.2026 | 1,82 | 1,89 | 1,82 | 1,85 | 1,37% | 22.876,00 |
| 15.10.2026 | 1,82 | 1,87 | 1,81 | 1,83 | 0,83% | 11.440,00 |
| 14.10.2026 | 1,83 | 1,86 | 1,81 | 1,81 | -3,72% | 17.268,00 |
| 13.10.2026 | 1,84 | 1,88 | 1,82 | 1,88 | 2,17% | 14.443,00 |
| 12.10.2026 | 1,84 | 1,89 | 1,84 | 1,84 | 0,00% | 8.159,00 |
| 09.10.2026 | 1,85 | 1,89 | 1,84 | 1,84 | -2,13% | 10.289,00 |
| 08.10.2026 | 1,84 | 1,90 | 1,84 | 1,88 | 3,58% | 10.836,00 |
| 07.10.2026 | 1,84 | 1,91 | 1,82 | 1,82 | -1,36% | 11.683,00 |
| 06.10.2026 | 1,84 | 1,91 | 1,84 | 1,84 | 0,00% | 1.976,00 |
| 05.10.2026 | 1,84 | 1,89 | 1,84 | 1,84 | 0,00% | 15.181,00 |
| 02.10.2026 | 1,84 | 1,89 | 1,83 | 1,84 | -3,92% | 5.831,00 |
| 01.10.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 1,06% | 8.053,00 |
| 30.09.2026 | 1,90 | 1,90 | 1,83 | 1,90 | 3,55% | 5.271,00 |
| 29.09.2026 | 1,83 | 1,90 | 1,83 | 1,83 | 0,00% | 11.999,00 |
| 28.09.2026 | 1,83 | 1,91 | 1,83 | 1,83 | -1,08% | 5.991,00 |
| 25.09.2026 | 1,91 | 1,91 | 1,84 | 1,85 | -1,07% | 279,00 |
| 24.09.2026 | 1,83 | 1,87 | 1,83 | 1,87 | -1,32% | 1.996,00 |
| 23.09.2026 | 1,84 | 1,90 | 1,83 | 1,90 | 3,27% | 9.074,00 |
| 22.09.2026 | 1,83 | 1,91 | 1,83 | 1,84 | 0,82% | 15.365,00 |
| 21.09.2026 | 1,90 | 1,90 | 1,82 | 1,82 | -3,70% | 8.739,00 |
| 18.09.2026 | 1,83 | 1,91 | 1,81 | 1,89 | 3,85% | 8.580,00 |
| 17.09.2026 | 1,83 | 1,91 | 1,82 | 1,82 | 0,00% | 11.466,00 |
| 16.09.2026 | 1,85 | 1,91 | 1,82 | 1,82 | -3,45% | 20.042,00 |
| 15.09.2026 | 1,86 | 1,91 | 1,86 | 1,89 | -0,79% | 7.129,00 |
| 14.09.2026 | 1,83 | 1,91 | 1,83 | 1,90 | 3,54% | 10.538,00 |
| 11.09.2026 | 1,84 | 1,89 | 1,84 | 1,84 | -0,81% | 4.183,00 |
| 10.09.2026 | 1,84 | 1,89 | 1,84 | 1,85 | 0,27% | 15.252,00 |
| 09.09.2026 | 1,85 | 1,90 | 1,85 | 1,85 | -2,64% | 3.608,00 |
| 08.09.2026 | 1,92 | 1,92 | 1,84 | 1,90 | 0,00% | 6.138,00 |
| 07.09.2026 | 1,86 | 1,92 | 1,86 | 1,90 | 3,55% | 6.312,00 |
| 04.09.2026 | 1,83 | 1,93 | 1,83 | 1,83 | 0,00% | 4.494,00 |
| 03.09.2026 | 1,84 | 1,90 | 1,83 | 1,83 | -0,27% | 16.116,00 |
| 02.09.2026 | 1,84 | 1,92 | 1,84 | 1,84 | 0,27% | 8.545,00 |
| 01.09.2026 | 1,92 | 1,92 | 1,83 | 1,83 | -0,54% | 25.300,00 |
| 31.08.2026 | 1,84 | 1,92 | 1,84 | 1,84 | -3,92% | 10.662,00 |
| 28.08.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 4,93% | 24.784,00 |
| 27.08.2026 | 1,87 | 1,87 | 1,82 | 1,83 | 0,55% | 10.781,00 |
| 26.08.2026 | 1,85 | 1,89 | 1,82 | 1,82 | -1,09% | 16.108,00 |
| 25.08.2026 | 1,86 | 1,90 | 1,82 | 1,84 | -1,34% | 25.463,00 |
| 24.08.2026 | 1,85 | 1,92 | 1,85 | 1,86 | -0,27% | 13.094,00 |
| 21.08.2026 | 1,87 | 1,93 | 1,85 | 1,87 | -1,84% | 33.243,00 |
| 20.08.2026 | 1,87 | 1,93 | 1,86 | 1,90 | 1,88% | 21.512,00 |
| 19.08.2026 | 1,86 | 1,92 | 1,86 | 1,87 | -2,86% | 13.693,00 |
| 18.08.2026 | 1,91 | 1,93 | 1,86 | 1,92 | -2,29% | 26.801,00 |
| 17.08.2026 | 1,91 | 1,97 | 1,87 | 1,97 | 5,65% | 60.469,00 |
| 14.08.2026 | 1,87 | 1,94 | 1,86 | 1,86 | -3,88% | 16.960,00 |
| 13.08.2026 | 1,86 | 1,94 | 1,85 | 1,94 | 3,48% | 37.046,00 |
| 12.08.2026 | 1,91 | 1,91 | 1,86 | 1,87 | 0,81% | 16.915,00 |
| 11.08.2026 | 1,94 | 1,94 | 1,86 | 1,86 | 0,00% | 37.378,00 |
| 10.08.2026 | 1,90 | 1,96 | 1,86 | 1,86 | -4,13% | 41.288,00 |
| 07.08.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 4,31% | 22.317,00 |
| 06.08.2026 | 1,86 | 1,96 | 1,85 | 1,86 | -4,13% | 19.361,00 |
| 05.08.2026 | 1,96 | 1,96 | 1,86 | 1,94 | 5,16% | 19.118,00 |
| 04.08.2026 | 1,91 | 2,00 | 1,84 | 1,84 | -6,12% | 38.937,00 |
| 03.08.2026 | 2,00 | 2,00 | 1,87 | 1,96 | 2,62% | 33.320,00 |
| 31.07.2026 | 2,03 | 2,06 | 1,89 | 1,91 | -2,55% | 77.352,00 |
| 30.07.2026 | 1,96 | 2,02 | 1,96 | 1,96 | -2,00% | 26.102,00 |
| 29.07.2026 | 1,98 | 2,08 | 1,96 | 2,00 | 2,30% | 17.369,00 |
| 28.07.2026 | 1,92 | 2,03 | 1,90 | 1,96 | 1,82% | 23.632,00 |
| 27.07.2026 | 2,02 | 2,07 | 1,91 | 1,92 | -4,48% | 52.932,00 |
| 24.07.2026 | 2,14 | 2,14 | 2,01 | 2,01 | -6,94% | 37.230,00 |
| 23.07.2026 | 2,14 | 2,18 | 2,05 | 2,16 | -3,57% | 47.540,00 |
| 22.07.2026 | 2,19 | 2,28 | 2,14 | 2,24 | -0,44% | 16.344,00 |
| 21.07.2026 | 2,10 | 2,25 | 2,10 | 2,25 | 5,14% | 27.317,00 |
| 20.07.2026 | 1,99 | 2,24 | 1,99 | 2,14 | 7,81% | 89.482,00 |
| 17.07.2026 | 1,94 | 1,99 | 1,92 | 1,99 | 3,93% | 2.544,00 |
| 16.07.2026 | 2,01 | 2,01 | 1,91 | 1,91 | -3,05% | 19.561,00 |
| 15.07.2026 | 1,96 | 2,04 | 1,91 | 1,97 | 0,77% | 9.964,00 |
| 14.07.2026 | 2,02 | 2,03 | 1,96 | 1,96 | -1,51% | 14.050,00 |
| 13.07.2026 | 2,02 | 2,14 | 1,99 | 1,99 | -1,73% | 16.468,00 |
| 10.07.2026 | 2,06 | 2,15 | 1,99 | 2,02 | -0,49% | 37.696,00 |
| 09.07.2026 | 2,18 | 2,31 | 2,03 | 2,03 | -0,49% | 42.223,00 |
| 08.07.2026 | 2,17 | 2,17 | 2,03 | 2,04 | -3,32% | 16.514,00 |
| 07.07.2026 | 2,11 | 2,23 | 2,10 | 2,11 | -0,47% | 26.959,00 |
| 06.07.2026 | 2,23 | 2,29 | 2,10 | 2,12 | -3,64% | 29.774,00 |
| 03.07.2026 | 2,11 | 2,27 | 2,11 | 2,20 | -4,35% | 2.013,00 |
| 02.07.2026 | 2,16 | 2,30 | 2,16 | 2,30 | 6,48% | 13.820,00 |
| 01.07.2026 | 2,26 | 2,35 | 2,13 | 2,16 | -4,42% | 30.042,00 |
| 30.06.2026 | 2,21 | 2,32 | 2,18 | 2,26 | -0,88% | 11.680,00 |
| 29.06.2026 | 2,17 | 2,32 | 2,17 | 2,28 | 2,70% | 13.202,00 |
| 26.06.2026 | 2,34 | 2,34 | 2,20 | 2,22 | -3,06% | 22.188,00 |
| 25.06.2026 | 2,03 | 2,36 | 2,02 | 2,29 | 12,81% | 21.135,00 |
| 24.06.2026 | 2,04 | 2,19 | 2,03 | 2,03 | -1,93% | 1.425,00 |
| 23.06.2026 | 2,05 | 2,13 | 2,04 | 2,07 | 0,98% | 8.204,00 |
| 22.06.2026 | 2,19 | 2,24 | 2,02 | 2,05 | -6,39% | 29.423,00 |