1,905€
-5,22%
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 | 1,98 | 1,98 | 1,87 | 1,95 | -2,99% | 6.150,00 |
| 05.11.2026 | 1,94 | 2,01 | 1,90 | 2,01 | 6,35% | 28.123,00 |
| 04.11.2026 | 1,78 | 1,89 | 1,78 | 1,89 | 8,62% | 28.216,00 |
| 03.11.2026 | 1,72 | 1,74 | 1,70 | 1,74 | 0,00% | 1.423,00 |
| 02.11.2026 | 1,67 | 1,74 | 1,67 | 1,74 | 2,96% | 8.635,00 |
| 30.10.2026 | 1,65 | 1,72 | 1,65 | 1,69 | 0,90% | 2.078,00 |
| 29.10.2026 | 1,64 | 1,72 | 1,64 | 1,68 | -0,30% | 6.706,00 |
| 28.10.2026 | 1,70 | 1,71 | 1,68 | 1,68 | 1,51% | 1.534,00 |
| 27.10.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -4,89% | 14.002,00 |
| 26.10.2026 | 1,70 | 1,80 | 1,70 | 1,74 | 0,87% | 8.509,00 |
| 23.10.2026 | 1,81 | 1,81 | 1,73 | 1,73 | -2,27% | 19.184,00 |
| 22.10.2026 | 1,76 | 1,82 | 1,76 | 1,77 | -0,56% | 9.467,00 |
| 21.10.2026 | 1,76 | 1,83 | 1,75 | 1,78 | 1,43% | 41.668,00 |
| 20.10.2026 | 1,86 | 1,86 | 1,75 | 1,75 | -4,63% | 47.890,00 |
| 19.10.2026 | 1,86 | 1,86 | 1,83 | 1,84 | -0,27% | 13.474,00 |
| 16.10.2026 | 1,86 | 1,89 | 1,81 | 1,84 | 1,10% | 12.480,00 |
| 15.10.2026 | 1,87 | 1,87 | 1,81 | 1,82 | 0,55% | 4.227,00 |
| 14.10.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -1,09% | 24.744,00 |
| 13.10.2026 | 1,86 | 1,88 | 1,83 | 1,83 | -1,08% | 3.377,00 |
| 12.10.2026 | 1,86 | 1,88 | 1,85 | 1,85 | -0,80% | 1.689,00 |
| 09.10.2026 | 1,87 | 1,89 | 1,84 | 1,87 | 0,81% | 4.108,00 |
| 08.10.2026 | 1,87 | 1,89 | 1,85 | 1,85 | 0,27% | 4.864,00 |
| 07.10.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -0,27% | 10.263,00 |
| 06.10.2026 | 1,86 | 1,87 | 1,85 | 1,85 | 0,00% | 478,00 |
| 05.10.2026 | 1,85 | 1,89 | 1,85 | 1,85 | 1,37% | 2.709,00 |
| 02.10.2026 | 1,82 | 1,88 | 1,82 | 1,83 | -1,35% | 8.854,00 |
| 01.10.2026 | 1,90 | 1,90 | 1,83 | 1,85 | 0,00% | 3.126,00 |
| 30.09.2026 | 1,83 | 1,89 | 1,83 | 1,85 | 0,54% | 6.080,00 |
| 29.09.2026 | 1,83 | 1,88 | 1,83 | 1,84 | -0,54% | 4.916,00 |
| 28.09.2026 | 1,85 | 1,88 | 1,84 | 1,85 | -0,54% | 10.822,00 |
| 25.09.2026 | 1,85 | 1,89 | 1,85 | 1,86 | -1,59% | 4.028,00 |
| 24.09.2026 | 1,87 | 1,89 | 1,84 | 1,89 | 0,80% | 19.639,00 |
| 23.09.2026 | 1,87 | 1,88 | 1,85 | 1,88 | -1,32% | 14.763,00 |
| 22.09.2026 | 1,88 | 1,90 | 1,85 | 1,90 | 0,53% | 19.497,00 |
| 21.09.2026 | 1,84 | 1,90 | 1,84 | 1,89 | -0,53% | 17.952,00 |
| 18.09.2026 | 1,87 | 1,90 | 1,85 | 1,90 | 1,33% | 976,00 |
| 17.09.2026 | 1,88 | 1,91 | 1,85 | 1,88 | 1,90% | 2.109,00 |
| 16.09.2026 | 1,90 | 1,92 | 1,84 | 1,84 | -3,16% | 8.532,00 |
| 15.09.2026 | 1,85 | 1,90 | 1,85 | 1,90 | -0,52% | 9.638,00 |
| 14.09.2026 | 1,83 | 1,93 | 1,83 | 1,91 | 3,52% | 8.339,00 |
| 11.09.2026 | 1,86 | 1,88 | 1,84 | 1,85 | -0,27% | 7.629,00 |
| 10.09.2026 | 1,87 | 1,90 | 1,83 | 1,85 | 0,00% | 29.945,00 |
| 09.09.2026 | 1,88 | 1,90 | 1,85 | 1,85 | 0,00% | 7.932,00 |
| 08.09.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -2,89% | 15.082,00 |
| 07.09.2026 | 1,84 | 1,91 | 1,83 | 1,91 | 2,97% | 4.168,00 |
| 04.09.2026 | 1,88 | 1,90 | 1,83 | 1,85 | -1,60% | 14.880,00 |
| 03.09.2026 | 1,83 | 1,91 | 1,82 | 1,88 | 1,62% | 17.882,00 |
| 02.09.2026 | 1,83 | 1,89 | 1,83 | 1,85 | 0,00% | 8.719,00 |
| 01.09.2026 | 1,90 | 1,90 | 1,83 | 1,85 | 0,00% | 16.956,00 |
| 31.08.2026 | 1,90 | 1,90 | 1,84 | 1,85 | 0,00% | 10.185,00 |
| 28.08.2026 | 1,85 | 1,93 | 1,83 | 1,85 | 0,00% | 54.069,00 |
| 27.08.2026 | 1,81 | 1,88 | 1,81 | 1,85 | 1,65% | 12.397,00 |
| 26.08.2026 | 1,83 | 1,84 | 1,82 | 1,82 | -1,62% | 31.037,00 |
| 25.08.2026 | 1,82 | 1,90 | 1,82 | 1,85 | -1,60% | 49.059,00 |
| 24.08.2026 | 1,92 | 1,92 | 1,84 | 1,88 | -1,31% | 3.701,00 |
| 21.08.2026 | 1,92 | 1,92 | 1,81 | 1,91 | -0,78% | 55.091,00 |
| 20.08.2026 | 1,88 | 1,92 | 1,88 | 1,92 | 2,40% | 6.057,00 |
| 19.08.2026 | 1,88 | 1,92 | 1,88 | 1,88 | -0,53% | 5.523,00 |
| 18.08.2026 | 1,93 | 1,93 | 1,88 | 1,89 | -1,31% | 90.204,00 |
| 17.08.2026 | 1,93 | 2,00 | 1,91 | 1,91 | 1,06% | 13.281,00 |
| 14.08.2026 | 1,93 | 1,94 | 1,89 | 1,89 | -0,79% | 21.968,00 |
| 13.08.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | 18.245,00 |
| 12.08.2026 | 1,90 | 1,90 | 1,86 | 1,90 | 0,00% | 6.742,00 |
| 11.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | 6.779,00 |
| 10.08.2026 | 1,97 | 1,97 | 1,87 | 1,89 | -2,33% | 44.848,00 |
| 07.08.2026 | 1,92 | 1,94 | 1,89 | 1,94 | 4,59% | 29.139,00 |
| 06.08.2026 | 1,98 | 1,98 | 1,85 | 1,85 | -3,65% | 42.774,00 |
| 05.08.2026 | 1,96 | 1,96 | 1,89 | 1,92 | 1,59% | 74.954,00 |
| 04.08.2026 | 1,98 | 2,04 | 1,86 | 1,89 | -0,79% | 85.786,00 |
| 03.08.2026 | 1,98 | 1,98 | 1,90 | 1,91 | 0,00% | 19.566,00 |
| 31.07.2026 | 2,06 | 2,06 | 1,89 | 1,91 | -3,05% | 70.149,00 |
| 30.07.2026 | 1,95 | 2,04 | 1,95 | 1,97 | 0,26% | 12.570,00 |
| 29.07.2026 | 2,01 | 2,05 | 1,96 | 1,96 | -0,51% | 33.226,00 |
| 28.07.2026 | 1,97 | 2,03 | 1,93 | 1,97 | 1,55% | 56.226,00 |
| 27.07.2026 | 2,06 | 2,06 | 1,90 | 1,94 | -4,43% | 106.027,00 |
| 24.07.2026 | 2,10 | 2,13 | 2,02 | 2,03 | -2,40% | 11.689,00 |
| 23.07.2026 | 2,16 | 2,16 | 2,04 | 2,08 | -2,35% | 24.440,00 |
| 22.07.2026 | 2,20 | 2,29 | 2,10 | 2,13 | -2,74% | 57.307,00 |
| 21.07.2026 | 2,18 | 2,26 | 2,12 | 2,19 | 3,79% | 47.478,00 |
| 20.07.2026 | 2,24 | 2,26 | 2,10 | 2,11 | 6,84% | 87.758,00 |
| 17.07.2026 | 1,94 | 1,99 | 1,94 | 1,98 | -1,25% | 6.775,00 |
| 16.07.2026 | 1,98 | 2,04 | 1,91 | 2,00 | 1,27% | 14.407,00 |
| 15.07.2026 | 2,07 | 2,07 | 1,95 | 1,98 | 1,80% | 6.544,00 |
| 14.07.2026 | 2,00 | 2,00 | 1,94 | 1,94 | -2,02% | 6.508,00 |
| 13.07.2026 | 2,04 | 2,07 | 1,98 | 1,98 | -9,17% | 11.293,00 |
| 10.07.2026 | 2,10 | 2,19 | 2,00 | 2,18 | 3,32% | 11.290,00 |
| 09.07.2026 | 2,20 | 2,21 | 2,07 | 2,11 | 0,96% | 7.240,00 |
| 08.07.2026 | 2,10 | 2,10 | 2,00 | 2,09 | -0,48% | 12.207,00 |
| 07.07.2026 | 2,32 | 2,32 | 2,06 | 2,10 | -4,55% | 32.408,00 |
| 06.07.2026 | 2,28 | 2,28 | 2,20 | 2,20 | -3,51% | 9.034,00 |
| 03.07.2026 | 2,11 | 2,28 | 2,11 | 2,28 | 0,00% | 6.196,00 |
| 02.07.2026 | 2,30 | 2,30 | 2,19 | 2,28 | 5,56% | 22.571,00 |
| 01.07.2026 | 2,40 | 2,40 | 2,13 | 2,16 | -7,69% | 36.307,00 |
| 30.06.2026 | 2,14 | 2,34 | 2,14 | 2,34 | 6,36% | 5.844,00 |
| 29.06.2026 | 2,30 | 2,33 | 2,18 | 2,20 | -0,90% | 27.556,00 |
| 26.06.2026 | 2,44 | 2,44 | 2,20 | 2,22 | -6,33% | 14.961,00 |
| 25.06.2026 | 2,07 | 2,37 | 2,06 | 2,37 | 12,86% | 6.244,00 |
| 24.06.2026 | 2,01 | 2,14 | 2,01 | 2,10 | 4,48% | 1.601,00 |
| 23.06.2026 | 2,00 | 2,06 | 2,00 | 2,01 | -0,99% | 5.456,00 |
| 22.06.2026 | 2,15 | 2,16 | 1,97 | 2,03 | -5,58% | 31.597,00 |