1,930€
-1,53%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,03 | 2,06 | 1,89 | 1,93 | -1,66% | 68.243,00 |
| 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 |
| 15.05.2026 | 2,12 | 2,19 | 2,09 | 2,11 | -2,76% | 6.498,00 |
| 14.05.2026 | 2,10 | 2,20 | 2,10 | 2,17 | 0,00% | 3.056,00 |
| 13.05.2026 | 2,11 | 2,20 | 2,11 | 2,17 | 4,33% | 12.690,00 |
| 12.05.2026 | 2,13 | 2,28 | 2,08 | 2,08 | -1,42% | 33.004,00 |
| 11.05.2026 | 2,19 | 2,49 | 2,08 | 2,11 | 1,44% | 72.926,00 |
| 08.05.2026 | 2,08 | 2,17 | 2,07 | 2,08 | 0,00% | 4.664,00 |
| 07.05.2026 | 2,03 | 2,17 | 2,02 | 2,08 | 0,97% | 15.347,00 |
| 06.05.2026 | 2,08 | 2,13 | 2,01 | 2,06 | 2,49% | 8.535,00 |
| 05.05.2026 | 2,03 | 2,13 | 2,01 | 2,01 | -5,63% | 9.340,00 |
| 04.05.2026 | 2,10 | 2,13 | 1,98 | 2,13 | 1,43% | 20.255,00 |
| 30.04.2026 | 2,01 | 2,13 | 2,00 | 2,10 | 4,48% | 24.467,00 |
| 29.04.2026 | 2,01 | 2,12 | 2,01 | 2,01 | -1,95% | 3.237,00 |
| 28.04.2026 | 2,10 | 2,12 | 2,01 | 2,05 | -1,91% | 5.595,00 |
| 27.04.2026 | 2,01 | 2,12 | 2,01 | 2,09 | 1,95% | 6.806,00 |
| 24.04.2026 | 2,01 | 2,12 | 2,01 | 2,05 | 1,99% | 2.939,00 |
| 23.04.2026 | 2,01 | 2,13 | 2,01 | 2,01 | 0,00% | 10.826,00 |
| 22.04.2026 | 2,04 | 2,11 | 2,00 | 2,01 | -1,47% | 11.803,00 |
| 21.04.2026 | 2,04 | 2,13 | 2,03 | 2,04 | -3,32% | 8.253,00 |
| 20.04.2026 | 2,05 | 2,15 | 2,04 | 2,11 | 2,93% | 15.582,00 |
| 17.04.2026 | 2,00 | 2,16 | 2,00 | 2,05 | 1,99% | 13.135,00 |
| 16.04.2026 | 2,04 | 2,14 | 2,01 | 2,01 | -1,47% | 12.582,00 |
| 15.04.2026 | 2,01 | 2,07 | 1,97 | 2,04 | -0,97% | 12.101,00 |
| 14.04.2026 | 1,96 | 2,07 | 1,96 | 2,06 | 0,00% | 10.844,00 |
| 13.04.2026 | 2,04 | 2,07 | 1,96 | 2,06 | -0,48% | 33.757,00 |
| 10.04.2026 | 2,01 | 2,07 | 2,01 | 2,07 | 2,99% | 35.900,00 |
| 09.04.2026 | 1,98 | 2,08 | 1,95 | 2,01 | 1,77% | 6.374,00 |
| 08.04.2026 | 1,97 | 2,11 | 1,96 | 1,98 | 0,51% | 2.584,00 |
| 07.04.2026 | 1,92 | 2,05 | 1,92 | 1,97 | -1,75% | 2.887,00 |
| 02.04.2026 | 1,83 | 2,05 | 1,83 | 2,00 | 4,60% | 45.221,00 |
| 01.04.2026 | 1,83 | 1,95 | 1,83 | 1,91 | 4,71% | 14.911,00 |
| 31.03.2026 | 1,89 | 1,93 | 1,80 | 1,83 | 1,33% | 4.725,00 |
| 30.03.2026 | 1,81 | 1,93 | 1,80 | 1,80 | -0,44% | 3.650,00 |
| 27.03.2026 | 1,80 | 1,93 | 1,80 | 1,81 | 0,44% | 12.097,00 |
| 26.03.2026 | 1,79 | 1,92 | 1,79 | 1,80 | -4,15% | 7.044,00 |
| 25.03.2026 | 1,81 | 1,88 | 1,74 | 1,88 | 0,21% | 12.119,00 |
| 24.03.2026 | 1,81 | 1,94 | 1,77 | 1,88 | 0,97% | 17.097,00 |
| 23.03.2026 | 1,78 | 1,94 | 1,75 | 1,86 | 4,62% | 20.523,00 |
| 20.03.2026 | 1,80 | 1,93 | 1,78 | 1,78 | -6,13% | 11.122,00 |
| 19.03.2026 | 1,90 | 1,93 | 1,84 | 1,89 | -0,21% | 36.965,00 |
| 18.03.2026 | 1,90 | 1,95 | 1,89 | 1,90 | -2,27% | 13.665,00 |
| 17.03.2026 | 1,90 | 2,01 | 1,90 | 1,94 | 1,89% | 9.329,00 |
| 16.03.2026 | 1,95 | 2,07 | 1,90 | 1,90 | -1,24% | 25.111,00 |
| 13.03.2026 | 1,91 | 2,05 | 1,91 | 1,93 | -5,95% | 15.911,00 |
| 12.03.2026 | 1,91 | 2,05 | 1,91 | 2,05 | 7,56% | 12.468,00 |
| 11.03.2026 | 1,90 | 2,05 | 1,90 | 1,91 | -4,22% | 8.466,00 |