1,850€
-3,39%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,84 | 1,88 | 1,84 | 1,85 | -3,26% | 215,00 |
| 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 |
| 19.06.2026 | 2,20 | 2,25 | 2,19 | 2,19 | -2,67% | 10.358,00 |
| 18.06.2026 | 2,31 | 2,31 | 2,21 | 2,25 | 0,45% | 7.615,00 |
| 17.06.2026 | 2,26 | 2,35 | 2,21 | 2,24 | -0,88% | 21.031,00 |
| 16.06.2026 | 2,31 | 2,38 | 2,26 | 2,26 | -2,59% | 8.533,00 |
| 15.06.2026 | 2,35 | 2,41 | 2,26 | 2,32 | 0,43% | 12.744,00 |
| 12.06.2026 | 2,39 | 2,46 | 2,27 | 2,31 | -4,15% | 4.758,00 |
| 11.06.2026 | 2,35 | 2,48 | 2,35 | 2,41 | -2,43% | 19.167,00 |
| 10.06.2026 | 2,43 | 2,50 | 2,35 | 2,47 | 3,35% | 11.201,00 |
| 09.06.2026 | 2,35 | 2,79 | 2,26 | 2,39 | 6,22% | 90.516,00 |
| 08.06.2026 | 2,39 | 2,43 | 2,25 | 2,25 | -5,06% | 22.877,00 |
| 05.06.2026 | 2,42 | 2,44 | 2,33 | 2,37 | -1,25% | 14.847,00 |
| 04.06.2026 | 2,57 | 2,79 | 2,31 | 2,40 | -9,77% | 53.784,00 |
| 03.06.2026 | 2,94 | 2,95 | 2,56 | 2,66 | -9,52% | 58.928,00 |
| 02.06.2026 | 2,81 | 2,95 | 2,79 | 2,94 | 5,00% | 25.842,00 |
| 01.06.2026 | 2,53 | 2,90 | 2,53 | 2,80 | 9,80% | 88.781,00 |
| 29.05.2026 | 2,41 | 2,56 | 2,41 | 2,55 | 5,81% | 40.203,00 |
| 28.05.2026 | 2,31 | 2,44 | 2,31 | 2,41 | 4,33% | 22.330,00 |
| 27.05.2026 | 2,23 | 2,35 | 2,23 | 2,31 | -0,86% | 17.315,00 |
| 26.05.2026 | 2,18 | 2,34 | 2,18 | 2,33 | 2,64% | 16.859,00 |
| 25.05.2026 | 2,19 | 2,27 | 2,14 | 2,27 | 3,65% | 19.475,00 |
| 22.05.2026 | 2,23 | 2,24 | 2,14 | 2,19 | 0,46% | 18.873,00 |
| 21.05.2026 | 2,21 | 2,25 | 2,13 | 2,18 | -7,23% | 32.102,00 |
| 20.05.2026 | 2,10 | 2,37 | 2,10 | 2,35 | 11,90% | 20.794,00 |
| 19.05.2026 | 2,13 | 2,22 | 2,10 | 2,10 | -5,41% | 17.372,00 |
| 18.05.2026 | 2,09 | 2,22 | 2,09 | 2,22 | 5,21% | 12.920,00 |