1,916€
0,52%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,97 | 1,97 | 1,85 | 1,87 | -3,40% | 8.963,00 |
| 12.02.2026 | 1,90 | 1,99 | 1,85 | 1,94 | 2,00% | 21.004,00 |
| 11.02.2026 | 1,92 | 1,99 | 1,90 | 1,90 | -4,33% | 17.044,00 |
| 10.02.2026 | 1,90 | 1,99 | 1,90 | 1,99 | 2,05% | 25.444,00 |
| 09.02.2026 | 1,84 | 1,96 | 1,84 | 1,95 | 5,75% | 23.114,00 |
| 06.02.2026 | 1,84 | 1,96 | 1,84 | 1,84 | 0,00% | 6.909,00 |
| 05.02.2026 | 1,96 | 1,96 | 1,84 | 1,84 | 0,00% | 23.885,00 |
| 04.02.2026 | 1,84 | 1,97 | 1,84 | 1,84 | -3,56% | 20.447,00 |
| 03.02.2026 | 1,96 | 1,96 | 1,83 | 1,91 | -2,35% | 18.542,00 |
| 02.02.2026 | 1,80 | 1,96 | 1,80 | 1,96 | 6,77% | 23.243,00 |
| 30.01.2026 | 1,93 | 1,95 | 1,82 | 1,83 | -1,08% | 20.658,00 |
| 29.01.2026 | 1,85 | 1,95 | 1,85 | 1,85 | 0,00% | 6.884,00 |
| 28.01.2026 | 1,88 | 1,95 | 1,82 | 1,85 | -4,93% | 8.528,00 |
| 27.01.2026 | 1,91 | 2,05 | 1,89 | 1,95 | 1,78% | 32.189,00 |
| 26.01.2026 | 2,00 | 2,09 | 1,91 | 1,91 | -7,76% | 21.503,00 |
| 23.01.2026 | 2,00 | 2,10 | 1,95 | 2,08 | -0,95% | 8.602,00 |
| 22.01.2026 | 2,01 | 2,10 | 1,93 | 2,10 | 4,49% | 32.640,00 |
| 21.01.2026 | 1,94 | 2,09 | 1,94 | 2,01 | -1,23% | 8.068,00 |
| 20.01.2026 | 2,10 | 2,10 | 1,93 | 2,03 | -3,10% | 23.494,00 |
| 19.01.2026 | 2,00 | 2,10 | 1,96 | 2,10 | 0,48% | 17.397,00 |
| 16.01.2026 | 2,03 | 2,10 | 1,96 | 2,09 | 3,47% | 35.173,00 |
| 15.01.2026 | 2,18 | 2,18 | 1,99 | 2,02 | -4,28% | 40.936,00 |
| 14.01.2026 | 2,11 | 2,20 | 2,06 | 2,11 | 1,45% | 65.248,00 |
| 13.01.2026 | 2,06 | 2,26 | 2,05 | 2,08 | 0,97% | 209.018,00 |
| 12.01.2026 | 2,00 | 2,20 | 1,89 | 2,06 | 10,37% | 163.049,00 |
| 09.01.2026 | 2,09 | 2,15 | 1,85 | 1,86 | -8,95% | 75.127,00 |
| 08.01.2026 | 2,07 | 2,22 | 1,77 | 2,05 | -1,92% | 199.380,00 |
| 07.01.2026 | 1,63 | 2,10 | 1,63 | 2,09 | 34,34% | 243.224,00 |
| 06.01.2026 | 1,68 | 1,68 | 1,54 | 1,55 | -6,73% | 4.103,00 |
| 05.01.2026 | 1,48 | 1,66 | 1,48 | 1,66 | 12,28% | 24.705,00 |
| 02.01.2026 | 1,45 | 1,59 | 1,45 | 1,48 | 2,07% | 4.783,00 |
| 30.12.2025 | 1,50 | 1,54 | 1,45 | 1,45 | 0,41% | 24.381,00 |
| 29.12.2025 | 1,50 | 1,60 | 1,45 | 1,45 | -3,60% | 32.486,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,50 | 1,50 | -3,97% | 79.937,00 |
| 22.12.2025 | 1,48 | 1,68 | 1,47 | 1,56 | 5,68% | 43.128,00 |
| 19.12.2025 | 1,50 | 1,54 | 1,45 | 1,48 | -0,27% | 26.896,00 |
| 18.12.2025 | 1,54 | 1,54 | 1,48 | 1,48 | 0,00% | 7.079,00 |
| 17.12.2025 | 1,45 | 1,54 | 1,45 | 1,48 | 2,07% | 16.603,00 |
| 16.12.2025 | 1,49 | 1,55 | 1,45 | 1,45 | -2,68% | 35.500,00 |
| 15.12.2025 | 1,49 | 1,55 | 1,49 | 1,49 | -0,67% | 15.972,00 |
| 12.12.2025 | 1,55 | 1,55 | 1,46 | 1,50 | 2,46% | 17.667,00 |
| 11.12.2025 | 1,48 | 1,54 | 1,46 | 1,47 | -1,08% | 9.196,00 |
| 10.12.2025 | 1,53 | 1,54 | 1,43 | 1,48 | 0,68% | 13.370,00 |
| 09.12.2025 | 1,48 | 1,53 | 1,47 | 1,47 | -1,87% | 13.097,00 |
| 08.12.2025 | 1,50 | 1,56 | 1,45 | 1,50 | -1,83% | 14.468,00 |
| 05.12.2025 | 1,44 | 1,53 | 1,43 | 1,53 | 5,23% | 17.481,00 |
| 04.12.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -3,07% | 21.571,00 |
| 03.12.2025 | 1,50 | 1,50 | 1,45 | 1,50 | 0,00% | 20.220,00 |
| 02.12.2025 | 1,50 | 1,50 | 1,41 | 1,50 | 5,34% | 17.773,00 |
| 01.12.2025 | 1,41 | 1,56 | 1,41 | 1,42 | 0,00% | 15.340,00 |
| 28.11.2025 | 1,41 | 1,53 | 1,41 | 1,42 | 0,71% | 18.420,00 |
| 27.11.2025 | 1,42 | 1,45 | 1,35 | 1,41 | 4,28% | 26.179,00 |
| 26.11.2025 | 1,35 | 1,42 | 1,35 | 1,35 | 0,15% | 13.307,00 |
| 25.11.2025 | 1,35 | 1,42 | 1,35 | 1,35 | -4,25% | 7.148,00 |
| 24.11.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 4,44% | 21.163,00 |
| 21.11.2025 | 1,35 | 1,45 | 1,35 | 1,35 | 0,00% | 21.869,00 |
| 20.11.2025 | 1,35 | 1,45 | 1,33 | 1,35 | -1,46% | 35.370,00 |
| 19.11.2025 | 1,53 | 1,53 | 1,36 | 1,37 | -5,64% | 74.548,00 |
| 18.11.2025 | 1,49 | 1,50 | 1,41 | 1,45 | 0,14% | 9.136,00 |
| 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 |