1,445€
-0,48%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 1,48 | 1,49 | 1,41 | 1,44 | -1,17% | 7.671,00 |
| 17.11.2025 | 1,57 | 1,57 | 1,43 | 1,45 | -3,84% | 26.508,00 |
| 14.11.2025 | 1,52 | 1,57 | 1,48 | 1,51 | -1,31% | 6.767,00 |
| 13.11.2025 | 1,48 | 1,64 | 1,47 | 1,53 | 3,38% | 10.559,00 |
| 12.11.2025 | 1,64 | 1,64 | 1,48 | 1,48 | 0,00% | 18.621,00 |
| 11.11.2025 | 1,47 | 1,50 | 1,37 | 1,48 | 3,35% | 11.628,00 |
| 10.11.2025 | 1,51 | 1,57 | 1,34 | 1,43 | -4,53% | 30.055,00 |
| 07.11.2025 | 1,54 | 1,63 | 1,46 | 1,50 | 1,21% | 51.596,00 |
| 06.11.2025 | 1,49 | 1,59 | 1,40 | 1,48 | 1,51% | 36.039,00 |
| 05.11.2025 | 1,56 | 1,56 | 1,44 | 1,46 | -1,48% | 27.313,00 |
| 04.11.2025 | 1,50 | 1,55 | 1,48 | 1,48 | -5,61% | 31.426,00 |
| 03.11.2025 | 1,57 | 1,57 | 1,48 | 1,57 | 0,13% | 18.682,00 |
| 31.10.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 2,48% | 12.925,00 |
| 30.10.2025 | 1,58 | 1,58 | 1,50 | 1,53 | -1,92% | 15.272,00 |
| 29.10.2025 | 1,71 | 1,71 | 1,53 | 1,56 | -7,69% | 90.854,00 |
| 28.10.2025 | 1,63 | 1,71 | 1,57 | 1,69 | 7,51% | 18.805,00 |
| 27.10.2025 | 1,63 | 1,66 | 1,55 | 1,57 | -5,30% | 21.169,00 |
| 24.10.2025 | 1,65 | 1,75 | 1,55 | 1,66 | 5,73% | 65.633,00 |
| 23.10.2025 | 1,76 | 1,80 | 1,55 | 1,57 | -10,90% | 25.193,00 |
| 22.10.2025 | 1,75 | 1,85 | 1,75 | 1,76 | 0,00% | 18.624,00 |
| 21.10.2025 | 1,83 | 1,85 | 1,74 | 1,76 | -1,01% | 15.092,00 |
| 20.10.2025 | 1,74 | 1,85 | 1,74 | 1,78 | 2,18% | 5.148,00 |
| 17.10.2025 | 1,85 | 1,85 | 1,74 | 1,74 | -2,68% | 8.674,00 |
| 16.10.2025 | 1,82 | 1,85 | 1,74 | 1,79 | -1,65% | 18.171,00 |
| 15.10.2025 | 1,76 | 1,85 | 1,74 | 1,82 | 3,64% | 20.969,00 |
| 14.10.2025 | 1,81 | 1,85 | 1,75 | 1,76 | 0,34% | 5.795,00 |
| 13.10.2025 | 1,79 | 1,85 | 1,71 | 1,75 | 0,46% | 19.165,00 |
| 10.10.2025 | 1,74 | 1,83 | 1,72 | 1,74 | -4,70% | 10.216,00 |
| 09.10.2025 | 1,80 | 1,83 | 1,74 | 1,83 | 2,70% | 14.943,00 |
| 08.10.2025 | 1,80 | 1,83 | 1,76 | 1,78 | -2,20% | 10.941,00 |
| 07.10.2025 | 1,85 | 1,85 | 1,74 | 1,82 | -1,52% | 13.175,00 |
| 06.10.2025 | 1,79 | 1,85 | 1,69 | 1,85 | 8,58% | 21.268,00 |
| 03.10.2025 | 1,79 | 1,79 | 1,67 | 1,70 | -3,30% | 1.669,00 |
| 02.10.2025 | 1,74 | 1,85 | 1,72 | 1,76 | -4,76% | 36.219,00 |
| 01.10.2025 | 1,73 | 1,89 | 1,73 | 1,85 | 6,70% | 6.586,00 |
| 30.09.2025 | 1,78 | 1,88 | 1,73 | 1,73 | -3,88% | 10.619,00 |
| 29.09.2025 | 1,81 | 1,92 | 1,80 | 1,80 | -4,56% | 18.746,00 |
| 26.09.2025 | 1,73 | 2,04 | 1,73 | 1,89 | 3,17% | 64.273,00 |
| 25.09.2025 | 1,86 | 1,86 | 1,72 | 1,83 | -1,72% | 15.007,00 |
| 24.09.2025 | 1,82 | 1,88 | 1,72 | 1,86 | -4,61% | 36.429,00 |
| 23.09.2025 | 1,93 | 1,95 | 1,81 | 1,95 | 6,67% | 8.489,00 |
| 22.09.2025 | 1,93 | 1,98 | 1,81 | 1,83 | -1,19% | 26.017,00 |
| 19.09.2025 | 1,90 | 1,94 | 1,82 | 1,85 | -0,54% | 10.211,00 |
| 18.09.2025 | 1,78 | 1,98 | 1,78 | 1,86 | -2,41% | 51.252,00 |
| 17.09.2025 | 1,90 | 1,91 | 1,74 | 1,91 | 0,42% | 24.110,00 |
| 16.09.2025 | 1,67 | 1,90 | 1,67 | 1,90 | 11,76% | 93.681,00 |
| 15.09.2025 | 1,45 | 1,74 | 1,45 | 1,70 | 17,24% | 115.618,00 |
| 12.09.2025 | 1,48 | 1,60 | 1,45 | 1,45 | -4,98% | 16.620,00 |
| 11.09.2025 | 1,66 | 1,66 | 1,49 | 1,53 | -10,24% | 19.667,00 |
| 05.09.2025 | 1,76 | 1,76 | 1,68 | 1,70 | -2,19% | 4.196,00 |
| 04.09.2025 | 1,70 | 1,76 | 1,68 | 1,74 | 2,12% | 1.906,00 |
| 03.09.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -3,62% | 1.888,00 |
| 02.09.2025 | 1,71 | 1,77 | 1,69 | 1,77 | 0,00% | 4.071,00 |
| 01.09.2025 | 1,68 | 1,78 | 1,67 | 1,77 | 3,88% | 8.073,00 |
| 29.08.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,62% | 3.797,00 |
| 28.08.2025 | 1,78 | 1,78 | 1,70 | 1,73 | -2,81% | 19.965,00 |
| 27.08.2025 | 1,79 | 1,80 | 1,68 | 1,78 | 1,14% | 9.720,00 |
| 26.08.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 4,52% | 8.136,00 |
| 25.08.2025 | 1,68 | 1,88 | 1,68 | 1,68 | -1,06% | 13.648,00 |
| 22.08.2025 | 1,82 | 1,85 | 1,68 | 1,70 | -4,92% | 17.850,00 |
| 21.08.2025 | 1,78 | 1,80 | 1,73 | 1,79 | 2,17% | 17.434,00 |
| 20.08.2025 | 1,81 | 1,81 | 1,66 | 1,75 | -3,31% | 22.813,00 |
| 19.08.2025 | 1,74 | 1,84 | 1,67 | 1,81 | 4,02% | 30.287,00 |
| 18.08.2025 | 1,83 | 1,83 | 1,64 | 1,74 | -3,23% | 22.237,00 |
| 15.08.2025 | 1,83 | 1,88 | 1,69 | 1,80 | 1,58% | 41.859,00 |
| 14.08.2025 | 1,95 | 1,97 | 1,70 | 1,77 | -8,29% | 22.464,00 |
| 13.08.2025 | 1,90 | 1,96 | 1,90 | 1,93 | 0,52% | 6.631,00 |
| 12.08.2025 | 2,00 | 2,00 | 1,91 | 1,92 | -4,00% | 12.171,00 |
| 11.08.2025 | 1,92 | 2,02 | 1,92 | 2,00 | 4,06% | 16.263,00 |
| 08.08.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -1,54% | 14.596,00 |
| 07.08.2025 | 1,95 | 2,01 | 1,95 | 1,95 | -0,10% | 13.817,00 |
| 06.08.2025 | 1,95 | 2,00 | 1,95 | 1,95 | -0,81% | 9.718,00 |
| 05.08.2025 | 1,95 | 2,08 | 1,95 | 1,97 | 0,92% | 6.437,00 |
| 04.08.2025 | 1,96 | 2,07 | 1,95 | 1,95 | -0,51% | 6.261,00 |
| 01.08.2025 | 2,08 | 2,08 | 1,96 | 1,96 | -0,61% | 5.458,00 |
| 31.07.2025 | 1,95 | 2,08 | 1,95 | 1,97 | -4,87% | 3.975,00 |
| 30.07.2025 | 1,96 | 2,08 | 1,96 | 2,08 | 6,63% | 4.520,00 |
| 29.07.2025 | 1,96 | 2,10 | 1,95 | 1,95 | -3,66% | 18.171,00 |
| 28.07.2025 | 2,03 | 2,03 | 1,95 | 2,02 | -2,65% | 12.764,00 |
| 25.07.2025 | 1,96 | 2,28 | 1,92 | 2,08 | 6,30% | 29.751,00 |
| 24.07.2025 | 1,93 | 2,03 | 1,93 | 1,95 | 1,04% | 5.824,00 |
| 23.07.2025 | 1,92 | 1,99 | 1,92 | 1,93 | -1,93% | 17.854,00 |
| 22.07.2025 | 2,00 | 2,00 | 1,90 | 1,97 | 0,92% | 10.577,00 |
| 21.07.2025 | 2,03 | 2,03 | 1,88 | 1,95 | -2,40% | 16.375,00 |
| 18.07.2025 | 1,97 | 2,03 | 1,96 | 2,00 | 1,94% | 25.580,00 |
| 17.07.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -0,81% | 4.975,00 |
| 16.07.2025 | 2,01 | 2,04 | 1,95 | 1,98 | -1,10% | 22.507,00 |
| 15.07.2025 | 1,97 | 2,05 | 1,92 | 2,00 | 2,15% | 43.820,00 |
| 14.07.2025 | 1,96 | 2,02 | 1,89 | 1,96 | -2,10% | 25.288,00 |
| 11.07.2025 | 2,06 | 2,16 | 1,93 | 2,00 | -2,68% | 46.943,00 |
| 10.07.2025 | 2,15 | 2,15 | 2,06 | 2,06 | -1,20% | 15.020,00 |
| 09.07.2025 | 2,08 | 2,13 | 2,07 | 2,08 | -0,24% | 11.606,00 |
| 08.07.2025 | 2,12 | 2,18 | 2,09 | 2,09 | -1,42% | 18.164,00 |
| 07.07.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -0,24% | 11.171,00 |
| 04.07.2025 | 2,20 | 2,22 | 2,12 | 2,12 | -3,64% | 10.603,00 |
| 03.07.2025 | 2,16 | 2,20 | 2,15 | 2,20 | 2,56% | 10.638,00 |
| 02.07.2025 | 2,20 | 2,20 | 2,14 | 2,15 | -1,83% | 4.889,00 |
| 01.07.2025 | 2,15 | 2,25 | 2,14 | 2,19 | 1,63% | 10.690,00 |
| 30.06.2025 | 2,15 | 2,25 | 2,11 | 2,15 | 1,65% | 6.323,00 |
| 27.06.2025 | 2,25 | 2,25 | 2,12 | 2,12 | -2,08% | 3.455,00 |